Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
1.3842 USD |
52,959.4063 |
1.5542 USD |
1.3227 USD |
1.3329 USD |
1.3827 USD |
| 2022-11-01 |
1.5169 USD |
7,324.2467 |
1.4933 USD |
1.4933 USD |
1.5017 USD |
1.5526 USD |
| 2022-10-31 |
1.5124 USD |
11,656.4763 |
1.5140 USD |
1.4800 USD |
1.4825 USD |
1.5016 USD |
| 2022-10-30 |
1.5551 USD |
9,926.5246 |
1.5895 USD |
1.5121 USD |
1.5175 USD |
1.5141 USD |
| 2022-10-29 |
1.6310 USD |
22,041.9865 |
1.5843 USD |
1.5780 USD |
1.5841 USD |
1.6029 USD |
| 2022-10-28 |
1.4908 USD |
12,590.1363 |
1.3980 USD |
1.3980 USD |
1.3991 USD |
1.5787 USD |
| 2022-10-27 |
1.4210 USD |
7,181.5426 |
1.4402 USD |
1.3980 USD |
1.4021 USD |
1.3980 USD |
| 2022-10-26 |
1.4490 USD |
17,416.1685 |
1.4378 USD |
1.4251 USD |
1.4300 USD |
1.4352 USD |
| 2022-10-25 |
1.3676 USD |
19,650.8795 |
1.3362 USD |
1.3213 USD |
1.3276 USD |
1.4378 USD |
| 2022-10-24 |
1.3303 USD |
6,529.3435 |
1.3513 USD |
1.3117 USD |
1.3239 USD |
1.3232 USD |
| 2022-10-23 |
1.3521 USD |
7,101.0236 |
1.3703 USD |
1.3348 USD |
1.3443 USD |
1.3513 USD |
| 2022-10-22 |
1.3287 USD |
4,274.1137 |
1.3100 USD |
1.3090 USD |
1.3100 USD |
1.3692 USD |
| 2022-10-21 |
1.3278 USD |
5,711.1535 |
1.3251 USD |
1.3090 USD |
1.3137 USD |
1.3104 USD |
| 2022-10-20 |
1.3139 USD |
7,761.4089 |
1.3068 USD |
1.2859 USD |
1.3169 USD |
1.3352 USD |
| 2022-10-19 |
1.3174 USD |
8,009.4119 |
1.3312 USD |
1.2700 USD |
1.3161 USD |
1.3075 USD |
| 2022-10-18 |
1.3529 USD |
16,074.8359 |
1.3785 USD |
1.3254 USD |
1.3374 USD |
1.3312 USD |
| 2022-10-17 |
1.3837 USD |
17,348.7963 |
1.4346 USD |
1.3559 USD |
1.3643 USD |
1.3777 USD |
| 2022-10-16 |
1.3735 USD |
12,911.1003 |
1.3377 USD |
1.3377 USD |
1.3620 USD |
1.4350 USD |
| 2022-10-15 |
1.3194 USD |
4,666.5874 |
1.3102 USD |
1.3100 USD |
1.3114 USD |
1.3377 USD |
| 2022-10-14 |
1.3536 USD |
26,861.1519 |
1.3835 USD |
1.3100 USD |
1.3102 USD |
1.3102 USD |
| 2022-10-13 |
1.3955 USD |
22,566.1491 |
1.4977 USD |
1.3530 USD |
1.3561 USD |
1.3821 USD |
| 2022-10-12 |
1.5022 USD |
6,271.2567 |
1.4719 USD |
1.4719 USD |
1.4773 USD |
1.4991 USD |
| 2022-10-11 |
1.4475 USD |
8,227.3101 |
1.4127 USD |
1.4126 USD |
1.4158 USD |
1.4719 USD |
| 2022-10-10 |
1.4310 USD |
9,140.7908 |
1.4536 USD |
1.4100 USD |
1.4101 USD |
1.4126 USD |
| 2022-10-09 |
1.4912 USD |
6,967.6359 |
1.4681 USD |
1.4508 USD |
1.4542 USD |
1.4508 USD |
| 2022-10-08 |
1.4365 USD |
12,433.0476 |
1.3817 USD |
1.3814 USD |
1.3992 USD |
1.4681 USD |
| 2022-10-07 |
1.4095 USD |
7,074.2990 |
1.4395 USD |
1.3793 USD |
1.3955 USD |
1.3911 USD |
| 2022-10-06 |
1.4437 USD |
6,640.9033 |
1.4431 USD |
1.4263 USD |
1.4402 USD |
1.4402 USD |
| 2022-10-05 |
1.4796 USD |
9,599.1273 |
1.4947 USD |
1.4381 USD |
1.4485 USD |
1.4495 USD |
| 2022-10-04 |
1.4470 USD |
8,904.3232 |
1.3694 USD |
1.3682 USD |
1.3759 USD |
1.5052 USD |
| 2022-10-03 |
1.3676 USD |
11,012.2546 |
1.3811 USD |
1.3424 USD |
1.3497 USD |
1.3583 USD |
| 2022-10-02 |
1.3910 USD |
2,529.8614 |
1.3895 USD |
1.3780 USD |
1.3919 USD |
1.3811 USD |
| 2022-10-01 |
1.4102 USD |
9,630.1901 |
1.4315 USD |
1.3838 USD |
1.3925 USD |
1.3895 USD |
| 2022-09-30 |
1.4137 USD |
11,799.3063 |
1.4179 USD |
1.3969 USD |
1.3970 USD |
1.4299 USD |
| 2022-09-29 |
1.4671 USD |
33,164.5432 |
1.4699 USD |
1.3901 USD |
1.4005 USD |
1.4191 USD |
| 2022-09-28 |
1.4012 USD |
18,738.3753 |
1.3859 USD |
1.3400 USD |
1.3449 USD |
1.4699 USD |
| 2022-09-27 |
1.4104 USD |
27,120.1083 |
1.3543 USD |
1.3451 USD |
1.3694 USD |
1.3962 USD |
| 2022-09-26 |
1.3866 USD |
10,693.2307 |
1.4503 USD |
1.3448 USD |
1.3554 USD |
1.3554 USD |
| 2022-09-25 |
1.4462 USD |
10,332.4987 |
1.4543 USD |
1.4250 USD |
1.4302 USD |
1.4610 USD |
| 2022-09-24 |
1.5153 USD |
9,628.1848 |
1.5010 USD |
1.4637 USD |
1.4739 USD |
1.4735 USD |
| 2022-09-23 |
1.5119 USD |
28,278.2233 |
1.4319 USD |
1.4300 USD |
1.4475 USD |
1.5010 USD |
| 2022-09-22 |
1.3837 USD |
9,503.3472 |
1.3599 USD |
1.3518 USD |
1.3595 USD |
1.4197 USD |
| 2022-09-21 |
1.3400 USD |
51,178.8609 |
1.2717 USD |
1.2657 USD |
1.2789 USD |
1.3607 USD |
| 2022-09-20 |
1.3259 USD |
21,159.5541 |
1.3604 USD |
1.2791 USD |
1.2856 USD |
1.2818 USD |
| 2022-09-19 |
1.3145 USD |
32,092.2636 |
1.3889 USD |
1.2789 USD |
1.2949 USD |
1.3989 USD |
| 2022-09-18 |
1.4467 USD |
16,498.2076 |
1.5299 USD |
1.3813 USD |
1.3936 USD |
1.3813 USD |
| 2022-09-17 |
1.4909 USD |
4,608.2894 |
1.4547 USD |
1.4547 USD |
1.4713 USD |
1.5300 USD |
| 2022-09-16 |
1.4571 USD |
5,296.2330 |
1.4868 USD |
1.4250 USD |
1.4288 USD |
1.4536 USD |
| 2022-09-15 |
1.4868 USD |
28,579.1083 |
1.4601 USD |
1.4250 USD |
1.4662 USD |
1.4814 USD |
| 2022-09-14 |
1.4753 USD |
8,281.8854 |
1.4566 USD |
1.4566 USD |
1.4684 USD |
1.4625 USD |