Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
1.0471 USD |
2,462.1103 |
1.0693 USD |
1.0471 USD |
1.0471 USD |
1.0471 USD |
| 2023-07-09 |
1.0693 USD |
1,745.4496 |
1.0656 USD |
1.0501 USD |
1.0582 USD |
1.0693 USD |
| 2023-07-08 |
1.0656 USD |
2,196.0154 |
1.0693 USD |
1.0582 USD |
1.0582 USD |
1.0656 USD |
| 2023-07-07 |
1.0693 USD |
5,941.4431 |
1.0740 USD |
1.0160 USD |
1.0619 USD |
1.0693 USD |
| 2023-07-06 |
1.0619 USD |
10,034.5683 |
1.1200 USD |
1.0619 USD |
1.0730 USD |
1.0723 USD |
| 2023-07-05 |
1.1200 USD |
4,262.6721 |
1.1710 USD |
1.1190 USD |
1.1347 USD |
1.1208 USD |
| 2023-07-04 |
1.1710 USD |
38,444.6828 |
1.2042 USD |
1.0844 USD |
1.1710 USD |
1.1373 USD |
| 2023-07-03 |
1.2084 USD |
20,322.3499 |
1.1960 USD |
1.1916 USD |
1.1961 USD |
1.2084 USD |
| 2023-07-02 |
1.1961 USD |
2,096.0423 |
1.1985 USD |
1.1960 USD |
1.1961 USD |
1.1961 USD |
| 2023-07-01 |
1.1985 USD |
10,599.4304 |
1.2084 USD |
1.1916 USD |
1.1985 USD |
1.1985 USD |
| 2023-06-30 |
1.2168 USD |
15,502.4223 |
1.1869 USD |
1.1837 USD |
1.1916 USD |
1.2168 USD |
| 2023-06-29 |
1.1916 USD |
3,359.3985 |
1.1874 USD |
1.1792 USD |
1.1869 USD |
1.1887 USD |
| 2023-06-28 |
1.1868 USD |
2,316.1529 |
1.2126 USD |
1.1957 USD |
1.2026 USD |
1.2039 USD |
| 2023-06-27 |
1.2126 USD |
11,405.7913 |
1.2084 USD |
1.1958 USD |
1.2126 USD |
1.2126 USD |
| 2023-06-26 |
1.2042 USD |
13,250.2899 |
1.2513 USD |
1.1773 USD |
1.2211 USD |
1.2084 USD |
| 2023-06-25 |
1.2557 USD |
4,881.1447 |
1.2327 USD |
1.2011 USD |
1.2297 USD |
1.2557 USD |
| 2023-06-24 |
1.2340 USD |
1,041.2864 |
1.2300 USD |
1.2177 USD |
1.2255 USD |
1.2254 USD |
| 2023-06-23 |
1.2300 USD |
17,556.7419 |
1.2514 USD |
1.2223 USD |
1.2300 USD |
1.2297 USD |
| 2023-06-22 |
1.2514 USD |
14,229.9466 |
1.2384 USD |
1.2043 USD |
1.2255 USD |
1.2601 USD |
| 2023-06-21 |
1.2384 USD |
10,604.9206 |
1.1793 USD |
1.1422 USD |
1.1916 USD |
1.2400 USD |
| 2023-06-20 |
1.1874 USD |
629.6089 |
1.1834 USD |
1.1792 USD |
1.1833 USD |
1.1874 USD |
| 2023-06-19 |
1.1916 USD |
1,563.6213 |
1.1800 USD |
1.1388 USD |
1.1800 USD |
1.1833 USD |
| 2023-06-18 |
1.1800 USD |
4,267.8044 |
1.1587 USD |
1.1111 USD |
1.1567 USD |
1.1800 USD |
| 2023-06-17 |
1.1590 USD |
8,368.1165 |
1.1190 USD |
1.0969 USD |
1.1268 USD |
1.1590 USD |
| 2023-06-16 |
1.1190 USD |
5,552.0535 |
1.1190 USD |
1.1009 USD |
1.1151 USD |
1.1190 USD |
| 2023-06-15 |
1.1190 USD |
15,654.5195 |
1.1387 USD |
1.0958 USD |
1.1112 USD |
1.1190 USD |
| 2023-06-14 |
1.1378 USD |
9,979.3884 |
1.1961 USD |
1.1077 USD |
1.1427 USD |
1.1348 USD |
| 2023-06-13 |
1.1961 USD |
4,754.4207 |
1.1916 USD |
1.1669 USD |
1.1751 USD |
1.1961 USD |
| 2023-06-12 |
1.1916 USD |
6,055.2859 |
1.2384 USD |
1.1874 USD |
1.2000 USD |
1.1874 USD |
| 2023-06-11 |
1.2384 USD |
13,148.2331 |
1.3600 USD |
1.2384 USD |
1.2470 USD |
1.2384 USD |
| 2023-06-10 |
1.3642 USD |
17,238.6249 |
1.5344 USD |
1.3270 USD |
1.3501 USD |
1.3548 USD |
| 2023-06-09 |
1.5238 USD |
7,678.4920 |
1.5291 USD |
1.5185 USD |
1.5291 USD |
1.5504 USD |
| 2023-06-08 |
1.5450 USD |
73,605.3966 |
1.6964 USD |
1.4418 USD |
1.4977 USD |
1.5238 USD |
| 2023-06-07 |
1.6900 USD |
30,536.2160 |
1.3650 USD |
1.3642 USD |
1.3642 USD |
1.6900 USD |
| 2023-06-06 |
1.3736 USD |
12,461.8102 |
1.4220 USD |
1.3362 USD |
1.3626 USD |
1.3736 USD |
| 2023-06-05 |
1.4220 USD |
31,294.8889 |
1.2046 USD |
1.2004 USD |
1.2088 USD |
1.4171 USD |
| 2023-06-04 |
1.2130 USD |
5,147.4173 |
1.1438 USD |
1.1207 USD |
1.1652 USD |
1.2010 USD |
| 2023-06-03 |
1.1439 USD |
7,870.9369 |
1.1164 USD |
1.1089 USD |
1.1090 USD |
1.1438 USD |
| 2023-06-02 |
1.1098 USD |
2,540.8481 |
1.1088 USD |
1.1088 USD |
1.1089 USD |
1.1097 USD |
| 2023-06-01 |
1.1088 USD |
4,973.4591 |
1.1321 USD |
1.0503 USD |
1.0883 USD |
1.1089 USD |
| 2023-05-31 |
1.1359 USD |
6,727.1354 |
1.0800 USD |
1.0800 USD |
1.0800 USD |
1.1360 USD |
| 2023-05-30 |
1.0800 USD |
9,618.4569 |
1.1203 USD |
1.0800 USD |
1.0824 USD |
1.0800 USD |
| 2023-05-29 |
1.1165 USD |
3,907.4293 |
1.1164 USD |
1.0919 USD |
1.1164 USD |
1.1164 USD |
| 2023-05-28 |
1.1052 USD |
862.9430 |
1.1190 USD |
1.0823 USD |
1.1051 USD |
1.1051 USD |
| 2023-05-27 |
1.1165 USD |
672.0313 |
1.1212 USD |
1.0879 USD |
1.1165 USD |
1.1165 USD |
| 2023-05-26 |
1.1243 USD |
8,776.6663 |
1.1095 USD |
1.0939 USD |
1.1088 USD |
1.1242 USD |
| 2023-05-25 |
1.1126 USD |
10,663.8189 |
1.0861 USD |
1.0823 USD |
1.0824 USD |
1.1164 USD |
| 2023-05-24 |
1.0861 USD |
6,194.0444 |
1.1282 USD |
1.0860 USD |
1.0861 USD |
1.0861 USD |
| 2023-05-23 |
1.1282 USD |
11,066.2807 |
1.0432 USD |
1.0430 USD |
1.0956 USD |
1.1282 USD |
| 2023-05-22 |
1.0431 USD |
3,682.3558 |
1.0663 USD |
1.0361 USD |
1.0668 USD |
1.0431 USD |