Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
1.0664 USD |
6,206.4065 |
1.0207 USD |
1.0032 USD |
1.0033 USD |
1.0542 USD |
| 2023-05-20 |
1.0207 USD |
2,919.3427 |
1.0335 USD |
0.9933 USD |
1.0770 USD |
1.0207 USD |
| 2023-05-19 |
1.0889 USD |
3,666.7339 |
1.0753 USD |
1.0010 USD |
1.0451 USD |
1.0336 USD |
| 2023-05-18 |
1.1210 USD |
19,328.3270 |
1.0000 USD |
1.0000 USD |
1.0214 USD |
1.1450 USD |
| 2023-05-17 |
1.0470 USD |
2,966.5089 |
1.0314 USD |
1.0037 USD |
1.0058 USD |
1.0058 USD |
| 2023-05-16 |
1.0032 USD |
2,625.9333 |
1.0625 USD |
1.0032 USD |
1.0173 USD |
1.0129 USD |
| 2023-05-15 |
1.0410 USD |
4,494.7987 |
1.0469 USD |
0.9994 USD |
1.0299 USD |
1.0410 USD |
| 2023-05-14 |
1.0356 USD |
2,668.0857 |
1.0946 USD |
1.0220 USD |
1.0470 USD |
1.0356 USD |
| 2023-05-13 |
1.0946 USD |
557.0499 |
1.1159 USD |
1.0500 USD |
1.0784 USD |
1.0785 USD |
| 2023-05-12 |
1.0924 USD |
1,550.4305 |
1.0469 USD |
1.0000 USD |
1.0303 USD |
1.1159 USD |
| 2023-05-11 |
1.0470 USD |
5,857.6647 |
1.0924 USD |
0.9547 USD |
1.0600 USD |
1.0599 USD |
| 2023-05-10 |
1.1160 USD |
4,939.6597 |
1.1247 USD |
1.0860 USD |
1.1064 USD |
1.1160 USD |
| 2023-05-09 |
1.1389 USD |
1,301.1945 |
1.1757 USD |
1.1187 USD |
1.1415 USD |
1.1389 USD |
| 2023-05-08 |
1.1534 USD |
2,020.9109 |
1.1593 USD |
1.1189 USD |
1.1189 USD |
1.1534 USD |
| 2023-05-07 |
1.1593 USD |
1,151.5164 |
1.1631 USD |
1.1189 USD |
1.1189 USD |
1.1593 USD |
| 2023-05-06 |
1.1631 USD |
648.5319 |
1.1899 USD |
1.1552 USD |
1.1552 USD |
1.1631 USD |
| 2023-05-05 |
1.1735 USD |
14,518.0413 |
1.2274 USD |
1.0500 USD |
1.0784 USD |
1.1756 USD |
| 2023-05-04 |
1.2274 USD |
1,552.0142 |
1.2274 USD |
1.1975 USD |
1.2148 USD |
1.2274 USD |
| 2023-05-03 |
1.1991 USD |
3,733.7790 |
1.2662 USD |
1.1926 USD |
1.2145 USD |
1.2145 USD |
| 2023-05-02 |
1.2662 USD |
5,499.5130 |
1.2638 USD |
1.2301 USD |
1.2509 USD |
1.2663 USD |
| 2023-05-01 |
1.2639 USD |
5,359.1340 |
1.3470 USD |
1.2508 USD |
1.2663 USD |
1.2886 USD |
| 2023-04-30 |
1.3440 USD |
5,838.7940 |
1.3208 USD |
1.3207 USD |
1.3351 USD |
1.3350 USD |
| 2023-04-29 |
1.3445 USD |
727.9584 |
1.3200 USD |
1.3200 USD |
1.3201 USD |
1.3207 USD |
| 2023-04-28 |
1.3206 USD |
1,055.5446 |
1.2960 USD |
1.2927 USD |
1.3130 USD |
1.3474 USD |
| 2023-04-27 |
1.3042 USD |
3,386.6768 |
1.3311 USD |
1.2910 USD |
1.3200 USD |
1.2949 USD |
| 2023-04-26 |
1.3487 USD |
10,021.1759 |
1.3172 USD |
1.2900 USD |
1.3000 USD |
1.3476 USD |
| 2023-04-25 |
1.2971 USD |
1,592.3536 |
1.3116 USD |
1.2861 USD |
1.3141 USD |
1.2909 USD |
| 2023-04-24 |
1.3116 USD |
1,569.6293 |
1.3875 USD |
1.3108 USD |
1.3337 USD |
1.3109 USD |
| 2023-04-23 |
1.3947 USD |
1,843.9192 |
1.4444 USD |
1.3648 USD |
1.3992 USD |
1.4028 USD |
| 2023-04-22 |
1.4675 USD |
2,079.9378 |
1.4474 USD |
1.3977 USD |
1.4389 USD |
1.4688 USD |
| 2023-04-21 |
1.4201 USD |
5,585.7751 |
1.4500 USD |
1.3085 USD |
1.4281 USD |
1.4201 USD |
| 2023-04-20 |
1.4501 USD |
1,614.6098 |
1.5251 USD |
1.4500 USD |
1.4562 USD |
1.4501 USD |
| 2023-04-19 |
1.5251 USD |
7,092.9953 |
1.6200 USD |
1.4500 USD |
1.4748 USD |
1.5251 USD |
| 2023-04-18 |
1.6149 USD |
2,624.9570 |
1.6599 USD |
1.5671 USD |
1.6148 USD |
1.5787 USD |
| 2023-04-17 |
1.6599 USD |
2,885.1880 |
1.6849 USD |
1.5718 USD |
1.6387 USD |
1.6210 USD |
| 2023-04-16 |
1.7237 USD |
2,472.4072 |
1.6883 USD |
1.5957 USD |
1.6391 USD |
1.7070 USD |
| 2023-04-15 |
1.6602 USD |
1,913.2964 |
1.6850 USD |
1.6201 USD |
1.6884 USD |
1.6602 USD |
| 2023-04-14 |
1.7207 USD |
2,817.3309 |
1.5509 USD |
1.5297 USD |
1.5509 USD |
1.7100 USD |
| 2023-04-13 |
1.5509 USD |
4,238.8799 |
1.4943 USD |
1.4475 USD |
1.5026 USD |
1.5509 USD |
| 2023-04-12 |
1.5049 USD |
7,922.3678 |
1.6087 USD |
1.4000 USD |
1.5087 USD |
1.5049 USD |
| 2023-04-11 |
1.6087 USD |
9,593.2059 |
1.6678 USD |
1.5500 USD |
1.5840 USD |
1.5805 USD |
| 2023-04-10 |
1.6627 USD |
3,892.5365 |
1.7976 USD |
1.6568 USD |
1.6822 USD |
1.7000 USD |
| 2023-04-09 |
1.7357 USD |
4,702.8755 |
1.8539 USD |
1.7307 USD |
1.7919 USD |
1.7638 USD |
| 2023-04-08 |
1.8555 USD |
10,053.7971 |
1.8778 USD |
1.8028 USD |
1.8353 USD |
1.8179 USD |
| 2023-04-07 |
1.8778 USD |
4,621.7918 |
1.8863 USD |
1.7511 USD |
1.8798 USD |
1.9523 USD |
| 2023-04-06 |
1.8348 USD |
31,754.4001 |
1.4876 USD |
1.4876 USD |
1.4876 USD |
1.8500 USD |
| 2023-04-05 |
1.4876 USD |
7,744.6947 |
1.5717 USD |
1.4051 USD |
1.4937 USD |
1.5007 USD |
| 2023-04-04 |
1.5749 USD |
25,430.6203 |
1.2231 USD |
1.2053 USD |
1.2230 USD |
1.5386 USD |
| 2023-04-03 |
1.2231 USD |
33,041.3556 |
1.1165 USD |
1.0815 USD |
1.1291 USD |
1.2231 USD |
| 2023-04-02 |
1.1329 USD |
784.3844 |
1.1171 USD |
1.0896 USD |
1.1077 USD |
1.1165 USD |