Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
1.3097 USD |
17,717.5689 |
1.4489 USD |
1.3097 USD |
1.3098 USD |
1.3098 USD |
| 2023-02-09 |
1.4784 USD |
9,143.4284 |
1.4910 USD |
1.4332 USD |
1.4439 USD |
1.4784 USD |
| 2023-02-08 |
1.4820 USD |
24,435.8199 |
1.7220 USD |
1.4819 USD |
1.5184 USD |
1.4820 USD |
| 2023-02-07 |
1.7231 USD |
18,814.3711 |
1.6699 USD |
1.5898 USD |
1.6411 USD |
1.7230 USD |
| 2023-02-06 |
1.6700 USD |
17,901.4918 |
1.5401 USD |
1.5363 USD |
1.5364 USD |
1.6699 USD |
| 2023-02-05 |
1.5376 USD |
13,658.8315 |
1.4253 USD |
1.4253 USD |
1.4299 USD |
1.5430 USD |
| 2023-02-04 |
1.4429 USD |
13,325.5580 |
1.3820 USD |
1.3764 USD |
1.3862 USD |
1.4429 USD |
| 2023-02-03 |
1.3836 USD |
7,624.6175 |
1.3911 USD |
1.3632 USD |
1.3681 USD |
1.3795 USD |
| 2023-02-02 |
1.3936 USD |
8,537.7399 |
1.3934 USD |
1.0542 USD |
1.3875 USD |
1.3912 USD |
| 2023-02-01 |
1.3999 USD |
81,118.6768 |
1.3986 USD |
1.0234 USD |
1.0447 USD |
1.3992 USD |
| 2023-01-31 |
1.3983 USD |
22,318.7444 |
1.3501 USD |
1.3259 USD |
1.3454 USD |
1.3971 USD |
| 2023-01-30 |
1.3528 USD |
56,150.3262 |
1.4024 USD |
1.2726 USD |
1.3282 USD |
1.3440 USD |
| 2023-01-29 |
1.3627 USD |
11,887.2884 |
1.2405 USD |
1.2200 USD |
1.2301 USD |
1.3627 USD |
| 2023-01-28 |
1.2381 USD |
7,707.5201 |
1.2330 USD |
1.2273 USD |
1.2403 USD |
1.2443 USD |
| 2023-01-27 |
1.2330 USD |
1,182.2128 |
1.2290 USD |
1.2206 USD |
1.2290 USD |
1.2268 USD |
| 2023-01-26 |
1.2290 USD |
14,465.9521 |
1.1999 USD |
1.1862 USD |
1.2129 USD |
1.2290 USD |
| 2023-01-25 |
1.1992 USD |
9,645.3232 |
1.2105 USD |
1.1500 USD |
1.1515 USD |
1.1926 USD |
| 2023-01-24 |
1.2105 USD |
4,123.9174 |
1.2483 USD |
1.2181 USD |
1.2235 USD |
1.2181 USD |
| 2023-01-23 |
1.2386 USD |
1,508.8448 |
1.2031 USD |
1.1974 USD |
1.2080 USD |
1.2383 USD |
| 2023-01-22 |
1.2031 USD |
15,716.3512 |
1.2764 USD |
1.2013 USD |
1.2060 USD |
1.2052 USD |
| 2023-01-21 |
1.2945 USD |
26,152.0602 |
1.1492 USD |
1.1267 USD |
1.1492 USD |
1.2956 USD |
| 2023-01-20 |
1.1489 USD |
16,405.1625 |
1.1340 USD |
1.0536 USD |
1.0613 USD |
1.1329 USD |
| 2023-01-19 |
1.1340 USD |
30,664.6926 |
0.9304 USD |
0.9251 USD |
0.9252 USD |
1.1241 USD |
| 2023-01-18 |
0.9304 USD |
17,802.0606 |
1.0645 USD |
0.8990 USD |
0.9477 USD |
0.9304 USD |
| 2023-01-17 |
1.0571 USD |
13,562.5822 |
1.0071 USD |
1.0063 USD |
1.0147 USD |
1.0707 USD |
| 2023-01-16 |
1.0071 USD |
3,237.7156 |
0.9665 USD |
0.9665 USD |
0.9718 USD |
1.0087 USD |
| 2023-01-15 |
0.9665 USD |
13,101.8812 |
0.9186 USD |
0.9161 USD |
0.9566 USD |
0.9665 USD |
| 2023-01-14 |
0.9192 USD |
87,027.8437 |
0.7834 USD |
0.7819 USD |
0.8100 USD |
0.9250 USD |
| 2023-01-13 |
0.7834 USD |
7,242.9905 |
0.7450 USD |
0.7349 USD |
0.7400 USD |
0.7715 USD |
| 2023-01-12 |
0.7462 USD |
10,722.2417 |
0.7175 USD |
0.7168 USD |
0.7237 USD |
0.7478 USD |
| 2023-01-11 |
0.7140 USD |
9,636.6572 |
0.6995 USD |
0.6980 USD |
0.7037 USD |
0.7081 USD |
| 2023-01-10 |
0.6983 USD |
21,904.1908 |
0.7563 USD |
0.6807 USD |
0.7049 USD |
0.6993 USD |
| 2023-01-09 |
0.7563 USD |
8,138.6539 |
0.7659 USD |
0.7564 USD |
0.7569 USD |
0.7564 USD |
| 2023-01-08 |
0.7654 USD |
45,250.5425 |
0.6701 USD |
0.6700 USD |
0.6805 USD |
0.7630 USD |
| 2023-01-07 |
0.6701 USD |
9,442.5657 |
0.6525 USD |
0.6286 USD |
0.6526 USD |
0.6701 USD |
| 2023-01-06 |
0.6526 USD |
6,452.6421 |
0.6149 USD |
0.6081 USD |
0.6157 USD |
0.6526 USD |
| 2023-01-05 |
0.6148 USD |
12,553.4957 |
0.6433 USD |
0.6032 USD |
0.6150 USD |
0.6198 USD |
| 2023-01-04 |
0.6475 USD |
6,828.1913 |
0.6526 USD |
0.6355 USD |
0.6373 USD |
0.6403 USD |
| 2023-01-03 |
0.6551 USD |
9,349.0379 |
0.6399 USD |
0.6338 USD |
0.6399 USD |
0.6526 USD |
| 2023-01-02 |
0.6242 USD |
12,495.1726 |
0.5950 USD |
0.5930 USD |
0.5950 USD |
0.6399 USD |
| 2023-01-01 |
0.5770 USD |
5,696.6235 |
0.5643 USD |
0.5583 USD |
0.5654 USD |
0.5950 USD |
| 2022-12-31 |
0.5669 USD |
14,047.6307 |
0.5842 USD |
0.5447 USD |
0.5600 USD |
0.5599 USD |
| 2022-12-30 |
0.5844 USD |
14,250.4611 |
0.5828 USD |
0.5614 USD |
0.5813 USD |
0.5823 USD |
| 2022-12-29 |
0.6040 USD |
31,977.2664 |
0.6074 USD |
0.5698 USD |
0.5904 USD |
0.5934 USD |
| 2022-12-28 |
0.6386 USD |
32,323.9683 |
0.6900 USD |
0.5900 USD |
0.6154 USD |
0.6077 USD |
| 2022-12-27 |
0.6847 USD |
7,060.6604 |
0.6954 USD |
0.6709 USD |
0.6745 USD |
0.6900 USD |
| 2022-12-26 |
0.7045 USD |
2,171.5573 |
0.7225 USD |
0.6953 USD |
0.6973 USD |
0.6954 USD |
| 2022-12-25 |
0.7262 USD |
747.3772 |
0.7323 USD |
0.7160 USD |
0.7227 USD |
0.7227 USD |
| 2022-12-24 |
0.7260 USD |
1,403.3795 |
0.7139 USD |
0.7091 USD |
0.7139 USD |
0.7323 USD |
| 2022-12-23 |
0.6977 USD |
7,799.3914 |
0.6814 USD |
0.6752 USD |
0.6777 USD |
0.7139 USD |