Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
1.1329 USD |
826.7511 |
1.1207 USD |
1.1050 USD |
1.1326 USD |
1.1178 USD |
| 2023-03-31 |
1.1207 USD |
4,334.7253 |
1.1230 USD |
1.0850 USD |
1.0971 USD |
1.1206 USD |
| 2023-03-30 |
1.1048 USD |
12,468.3289 |
1.1389 USD |
1.0815 USD |
1.1103 USD |
1.1230 USD |
| 2023-03-29 |
1.0816 USD |
5,223.9836 |
1.1287 USD |
1.0815 USD |
1.1287 USD |
1.0816 USD |
| 2023-03-28 |
1.1287 USD |
1,838.4152 |
1.1000 USD |
1.0815 USD |
1.1012 USD |
1.1287 USD |
| 2023-03-27 |
1.0815 USD |
35,808.4415 |
1.1238 USD |
1.0100 USD |
1.0923 USD |
1.0815 USD |
| 2023-03-26 |
1.0987 USD |
39,512.2958 |
1.1173 USD |
1.0500 USD |
1.1007 USD |
1.0853 USD |
| 2023-03-25 |
1.1173 USD |
63,214.9475 |
1.1748 USD |
1.0533 USD |
1.0969 USD |
1.1173 USD |
| 2023-03-24 |
1.1563 USD |
10,028.3077 |
1.2149 USD |
1.1238 USD |
1.1716 USD |
1.1563 USD |
| 2023-03-23 |
1.2149 USD |
9,045.7894 |
1.3046 USD |
1.0750 USD |
1.2229 USD |
1.2018 USD |
| 2023-03-22 |
1.3002 USD |
10,581.1783 |
1.3132 USD |
1.0500 USD |
1.2873 USD |
1.2652 USD |
| 2023-03-21 |
1.3253 USD |
138,355.0102 |
1.1960 USD |
1.0500 USD |
1.2125 USD |
1.3313 USD |
| 2023-03-20 |
1.2187 USD |
5,170.3178 |
1.1640 USD |
1.1029 USD |
1.1640 USD |
1.2187 USD |
| 2023-03-19 |
1.1640 USD |
4,953.8150 |
1.2245 USD |
1.1312 USD |
1.1551 USD |
1.1625 USD |
| 2023-03-18 |
1.1968 USD |
10,116.7324 |
1.2359 USD |
1.1200 USD |
1.1854 USD |
1.2645 USD |
| 2023-03-17 |
1.2200 USD |
11,145.3722 |
1.1441 USD |
1.1105 USD |
1.1711 USD |
1.2615 USD |
| 2023-03-16 |
1.1441 USD |
9,030.1159 |
1.2650 USD |
1.1077 USD |
1.1593 USD |
1.1797 USD |
| 2023-03-15 |
1.2650 USD |
16,636.9211 |
1.4400 USD |
0.9900 USD |
1.2275 USD |
1.2698 USD |
| 2023-03-14 |
1.4850 USD |
4,711.6218 |
1.2991 USD |
1.2600 USD |
1.3560 USD |
1.4611 USD |
| 2023-03-13 |
1.3371 USD |
1,568.6441 |
1.3628 USD |
1.1000 USD |
1.2245 USD |
1.3650 USD |
| 2023-03-12 |
1.3104 USD |
3,339.1848 |
1.2373 USD |
1.2220 USD |
1.2373 USD |
1.3632 USD |
| 2023-03-11 |
1.2373 USD |
3,668.8576 |
1.1961 USD |
1.1635 USD |
1.1961 USD |
1.2373 USD |
| 2023-03-10 |
1.1961 USD |
12,788.1699 |
1.1276 USD |
1.0580 USD |
1.0702 USD |
1.1961 USD |
| 2023-03-09 |
1.1276 USD |
8,273.4675 |
1.2127 USD |
1.1097 USD |
1.1350 USD |
1.1275 USD |
| 2023-03-08 |
1.2120 USD |
2,349.6020 |
1.2934 USD |
1.2250 USD |
1.2362 USD |
1.2251 USD |
| 2023-03-07 |
1.2905 USD |
1,474.0231 |
1.3370 USD |
1.2868 USD |
1.2929 USD |
1.2954 USD |
| 2023-03-06 |
1.3452 USD |
8,078.7574 |
1.3055 USD |
1.2898 USD |
1.3032 USD |
1.3452 USD |
| 2023-03-05 |
1.3055 USD |
1,605.1158 |
1.3063 USD |
1.2723 USD |
1.3100 USD |
1.3058 USD |
| 2023-03-04 |
1.2987 USD |
14,252.3191 |
1.2511 USD |
1.2406 USD |
1.2526 USD |
1.2987 USD |
| 2023-03-03 |
1.2352 USD |
9,538.6198 |
1.2859 USD |
1.2400 USD |
1.2531 USD |
1.2455 USD |
| 2023-03-02 |
1.2959 USD |
679.9515 |
1.3001 USD |
1.2958 USD |
1.2958 USD |
1.2959 USD |
| 2023-03-01 |
1.3051 USD |
11,453.0152 |
1.3822 USD |
1.2751 USD |
1.2995 USD |
1.3001 USD |
| 2023-02-28 |
1.3822 USD |
7,548.1698 |
1.4021 USD |
1.3784 USD |
1.3873 USD |
1.3868 USD |
| 2023-02-27 |
1.3962 USD |
6,592.7430 |
1.3195 USD |
1.3171 USD |
1.3195 USD |
1.3896 USD |
| 2023-02-26 |
1.3191 USD |
3,271.9992 |
1.3153 USD |
1.3015 USD |
1.3110 USD |
1.3150 USD |
| 2023-02-25 |
1.3153 USD |
3,021.9432 |
1.3398 USD |
1.3158 USD |
1.3205 USD |
1.3190 USD |
| 2023-02-24 |
1.3399 USD |
6,237.0088 |
1.3612 USD |
1.3306 USD |
1.3375 USD |
1.3368 USD |
| 2023-02-23 |
1.3660 USD |
6,071.0348 |
1.3340 USD |
1.3219 USD |
1.3385 USD |
1.3686 USD |
| 2023-02-22 |
1.3349 USD |
5,893.3181 |
1.3624 USD |
1.3300 USD |
1.3366 USD |
1.3353 USD |
| 2023-02-21 |
1.3607 USD |
8,762.7537 |
1.4478 USD |
1.3371 USD |
1.3515 USD |
1.3651 USD |
| 2023-02-20 |
1.4516 USD |
8,237.0526 |
1.3677 USD |
1.3677 USD |
1.3699 USD |
1.4446 USD |
| 2023-02-19 |
1.3699 USD |
10,207.7743 |
1.4550 USD |
1.3677 USD |
1.3699 USD |
1.3698 USD |
| 2023-02-18 |
1.4550 USD |
6,019.2159 |
1.4143 USD |
1.4139 USD |
1.4225 USD |
1.4550 USD |
| 2023-02-17 |
1.4020 USD |
2,949.3452 |
1.3867 USD |
1.3609 USD |
1.3750 USD |
1.4136 USD |
| 2023-02-16 |
1.3903 USD |
13,698.5314 |
1.4857 USD |
1.3750 USD |
1.3963 USD |
1.3904 USD |
| 2023-02-15 |
1.4625 USD |
7,539.3974 |
1.4551 USD |
1.3650 USD |
1.4003 USD |
1.4828 USD |
| 2023-02-14 |
1.4551 USD |
1,847.3168 |
1.3281 USD |
1.3020 USD |
1.3635 USD |
1.4551 USD |
| 2023-02-13 |
1.3288 USD |
9,436.7501 |
1.4718 USD |
1.3240 USD |
1.3372 USD |
1.3275 USD |
| 2023-02-12 |
1.4719 USD |
2,738.7348 |
1.4273 USD |
1.4272 USD |
1.4325 USD |
1.4753 USD |
| 2023-02-11 |
1.4356 USD |
4,290.0384 |
1.3097 USD |
1.3097 USD |
1.3294 USD |
1.4224 USD |