Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.8538 USD |
20,711.1861 |
0.8628 USD |
0.8335 USD |
0.8335 USD |
0.8538 USD |
| 2023-08-28 |
0.8509 USD |
3,222.0311 |
0.8479 USD |
0.8335 USD |
0.8478 USD |
0.8509 USD |
| 2023-08-27 |
0.8538 USD |
6,496.0054 |
0.8478 USD |
0.8335 USD |
0.8335 USD |
0.8538 USD |
| 2023-08-26 |
0.8478 USD |
4,377.7347 |
0.8658 USD |
0.8335 USD |
0.8361 USD |
0.8478 USD |
| 2023-08-25 |
0.8658 USD |
5,869.5550 |
0.8598 USD |
0.8335 USD |
0.8538 USD |
0.8658 USD |
| 2023-08-24 |
0.8598 USD |
3,853.1508 |
0.8361 USD |
0.8335 USD |
0.8361 USD |
0.8598 USD |
| 2023-08-23 |
0.8419 USD |
4,390.6639 |
0.8598 USD |
0.8361 USD |
0.8361 USD |
0.8419 USD |
| 2023-08-22 |
0.8598 USD |
5,197.6311 |
0.8628 USD |
0.8587 USD |
0.8587 USD |
0.8598 USD |
| 2023-08-21 |
0.8688 USD |
324.3498 |
0.8688 USD |
0.8607 USD |
0.8607 USD |
0.8688 USD |
| 2023-08-20 |
0.8688 USD |
14,524.3824 |
0.8842 USD |
0.8628 USD |
0.8628 USD |
0.8688 USD |
| 2023-08-19 |
0.8842 USD |
17,263.2544 |
0.9415 USD |
0.8758 USD |
0.9301 USD |
0.8842 USD |
| 2023-08-18 |
0.9415 USD |
3,950.5816 |
0.9156 USD |
0.9112 USD |
0.9112 USD |
0.9415 USD |
| 2023-08-17 |
0.9156 USD |
11,324.2940 |
0.9683 USD |
0.9203 USD |
0.9382 USD |
0.9220 USD |
| 2023-08-16 |
0.9750 USD |
3,675.5371 |
0.9887 USD |
0.9716 USD |
0.9750 USD |
0.9750 USD |
| 2023-08-15 |
0.9887 USD |
9,376.3669 |
0.9784 USD |
0.9765 USD |
0.9784 USD |
0.9887 USD |
| 2023-08-14 |
0.9818 USD |
3,307.7890 |
0.9887 USD |
0.9765 USD |
0.9765 USD |
0.9818 USD |
| 2023-08-13 |
0.9887 USD |
2,101.4832 |
0.9991 USD |
0.9886 USD |
0.9886 USD |
0.9887 USD |
| 2023-08-12 |
0.9991 USD |
5,360.1948 |
1.0063 USD |
0.9942 USD |
0.9991 USD |
0.9991 USD |
| 2023-08-11 |
1.0063 USD |
9,613.7870 |
1.0062 USD |
1.0062 USD |
1.0062 USD |
1.0063 USD |
| 2023-08-10 |
1.0062 USD |
1,564.6660 |
1.0131 USD |
1.0059 USD |
1.0062 USD |
1.0063 USD |
| 2023-08-09 |
1.0131 USD |
6,165.5748 |
1.0238 USD |
1.0061 USD |
1.0131 USD |
1.0131 USD |
| 2023-08-08 |
1.0238 USD |
2,590.2575 |
1.0346 USD |
1.0238 USD |
1.0274 USD |
1.0238 USD |
| 2023-08-07 |
1.0346 USD |
6,315.5521 |
1.0834 USD |
1.0300 USD |
1.0382 USD |
1.0346 USD |
| 2023-08-06 |
1.0834 USD |
1,112.4113 |
1.0750 USD |
1.0682 USD |
1.0682 USD |
1.0834 USD |
| 2023-08-05 |
1.0750 USD |
8,028.3137 |
1.1236 USD |
1.0511 USD |
1.0682 USD |
1.0750 USD |
| 2023-08-04 |
1.1236 USD |
24,030.2188 |
1.0346 USD |
1.0054 USD |
1.0346 USD |
1.1236 USD |
| 2023-08-03 |
1.0346 USD |
2,241.2143 |
0.9956 USD |
0.9881 USD |
0.9881 USD |
0.9956 USD |
| 2023-08-02 |
0.9956 USD |
1,020.9485 |
1.0026 USD |
0.9956 USD |
1.0026 USD |
1.0026 USD |
| 2023-08-01 |
1.0026 USD |
3,532.6051 |
1.0096 USD |
0.9951 USD |
0.9951 USD |
1.0061 USD |
| 2023-07-31 |
1.0096 USD |
6,308.6326 |
0.9956 USD |
0.9937 USD |
0.9991 USD |
1.0061 USD |
| 2023-07-30 |
0.9956 USD |
11,175.6279 |
0.9751 USD |
0.9721 USD |
0.9852 USD |
0.9956 USD |
| 2023-07-29 |
0.9751 USD |
2,155.2282 |
0.9750 USD |
0.9701 USD |
0.9701 USD |
0.9751 USD |
| 2023-07-28 |
0.9750 USD |
521.4017 |
0.9750 USD |
0.9716 USD |
0.9716 USD |
0.9750 USD |
| 2023-07-27 |
0.9750 USD |
9,525.4302 |
0.9852 USD |
0.9716 USD |
0.9819 USD |
0.9750 USD |
| 2023-07-26 |
0.9852 USD |
856.2928 |
0.9886 USD |
0.9701 USD |
0.9852 USD |
0.9852 USD |
| 2023-07-25 |
0.9886 USD |
5,207.2761 |
0.9956 USD |
0.9716 USD |
0.9886 USD |
0.9886 USD |
| 2023-07-24 |
0.9956 USD |
7,206.9443 |
0.9959 USD |
0.9886 USD |
0.9909 USD |
0.9956 USD |
| 2023-07-23 |
0.9959 USD |
1,772.1317 |
1.0000 USD |
0.9959 USD |
0.9959 USD |
0.9959 USD |
| 2023-07-22 |
1.0000 USD |
1,984.3892 |
1.0061 USD |
0.9991 USD |
0.9991 USD |
1.0000 USD |
| 2023-07-21 |
1.0077 USD |
5,816.9576 |
1.0310 USD |
1.0078 USD |
1.0131 USD |
1.0096 USD |
| 2023-07-20 |
1.0310 USD |
11,058.1912 |
1.0382 USD |
1.0158 USD |
1.0238 USD |
1.0310 USD |
| 2023-07-19 |
1.0382 USD |
993.8538 |
1.0454 USD |
1.0382 USD |
1.0382 USD |
1.0382 USD |
| 2023-07-18 |
1.0454 USD |
2,958.8197 |
1.0346 USD |
1.0260 USD |
1.0346 USD |
1.0454 USD |
| 2023-07-17 |
1.0382 USD |
8,280.2270 |
1.0826 USD |
1.0382 USD |
1.0454 USD |
1.0382 USD |
| 2023-07-16 |
1.0750 USD |
6,577.8860 |
1.1094 USD |
1.0565 USD |
1.0750 USD |
1.0750 USD |
| 2023-07-15 |
1.1094 USD |
3,948.5513 |
1.0902 USD |
1.0632 USD |
1.0632 USD |
1.1094 USD |
| 2023-07-14 |
1.0902 USD |
3,940.3226 |
1.1133 USD |
1.0737 USD |
1.0826 USD |
1.0902 USD |
| 2023-07-13 |
1.1133 USD |
17,104.7151 |
1.0619 USD |
1.0401 USD |
1.0472 USD |
1.1133 USD |
| 2023-07-12 |
1.0619 USD |
4,392.6621 |
1.0545 USD |
1.0401 USD |
1.0472 USD |
1.0619 USD |
| 2023-07-11 |
1.0545 USD |
8,314.1577 |
1.0471 USD |
1.0300 USD |
1.0424 USD |
1.0545 USD |