Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
1.5047 USD |
12,436.7811 |
1.5917 USD |
1.4484 USD |
1.4614 USD |
1.4566 USD |
| 2022-09-12 |
1.5899 USD |
5,446.8715 |
1.6199 USD |
1.5757 USD |
1.5901 USD |
1.5924 USD |
| 2022-09-11 |
1.6333 USD |
11,708.2693 |
1.5843 USD |
1.5843 USD |
1.5946 USD |
1.6328 USD |
| 2022-09-10 |
1.5596 USD |
6,531.6989 |
1.6105 USD |
1.5303 USD |
1.5406 USD |
1.5803 USD |
| 2022-09-09 |
1.6031 USD |
24,249.4487 |
1.5626 USD |
1.5520 USD |
1.5626 USD |
1.6100 USD |
| 2022-09-08 |
1.5497 USD |
29,961.9456 |
1.6161 USD |
1.4815 USD |
1.5363 USD |
1.5626 USD |
| 2022-09-07 |
1.5206 USD |
28,501.0831 |
1.5180 USD |
1.4584 USD |
1.4694 USD |
1.6153 USD |
| 2022-09-06 |
1.5979 USD |
28,223.9314 |
1.5643 USD |
1.5180 USD |
1.5187 USD |
1.5186 USD |
| 2022-09-05 |
1.6357 USD |
28,334.5250 |
1.6219 USD |
1.5580 USD |
1.5656 USD |
1.5643 USD |
| 2022-09-04 |
1.5764 USD |
15,333.9705 |
1.5108 USD |
1.5050 USD |
1.5103 USD |
1.6221 USD |
| 2022-09-03 |
1.5562 USD |
41,936.7875 |
1.5226 USD |
1.4722 USD |
1.4872 USD |
1.5165 USD |
| 2022-09-02 |
1.6391 USD |
38,693.0378 |
1.6334 USD |
1.5525 USD |
1.5682 USD |
1.5592 USD |
| 2022-09-01 |
1.6475 USD |
20,311.2778 |
1.6746 USD |
1.6087 USD |
1.6400 USD |
1.6322 USD |
| 2022-08-31 |
1.6884 USD |
25,073.9568 |
1.6300 USD |
1.6212 USD |
1.6360 USD |
1.6737 USD |
| 2022-08-30 |
1.7007 USD |
29,035.5404 |
1.7894 USD |
1.6004 USD |
1.6365 USD |
1.6355 USD |
| 2022-08-29 |
1.6977 USD |
20,479.5964 |
1.7333 USD |
1.6600 USD |
1.6601 USD |
1.7899 USD |
| 2022-08-28 |
1.7432 USD |
24,196.5077 |
1.6298 USD |
1.6274 USD |
1.6431 USD |
1.7397 USD |
| 2022-08-27 |
1.5481 USD |
27,328.8125 |
1.5632 USD |
1.4974 USD |
1.5029 USD |
1.6305 USD |
| 2022-08-26 |
1.6400 USD |
15,681.5987 |
1.7190 USD |
1.5690 USD |
1.6052 USD |
1.5696 USD |
| 2022-08-25 |
1.7124 USD |
8,769.7825 |
1.7813 USD |
1.6949 USD |
1.7005 USD |
1.7190 USD |
| 2022-08-24 |
1.8072 USD |
9,899.7022 |
1.7600 USD |
1.7486 USD |
1.7600 USD |
1.7747 USD |
| 2022-08-23 |
1.7124 USD |
7,613.2550 |
1.6620 USD |
1.6591 USD |
1.6699 USD |
1.7539 USD |
| 2022-08-22 |
1.6453 USD |
13,595.8368 |
1.7600 USD |
1.6066 USD |
1.6376 USD |
1.6502 USD |
| 2022-08-21 |
1.7231 USD |
15,457.5042 |
1.6620 USD |
1.6413 USD |
1.6636 USD |
1.7185 USD |
| 2022-08-20 |
1.6199 USD |
41,056.8448 |
1.5191 USD |
1.5191 USD |
1.5433 USD |
1.6615 USD |
| 2022-08-19 |
1.7038 USD |
86,837.2644 |
1.9356 USD |
1.5152 USD |
1.5510 USD |
1.5303 USD |
| 2022-08-18 |
1.9519 USD |
9,330.3339 |
1.9634 USD |
1.8951 USD |
1.9183 USD |
1.9204 USD |
| 2022-08-17 |
1.9804 USD |
79,565.1737 |
1.8772 USD |
1.8502 USD |
1.8695 USD |
1.9499 USD |
| 2022-08-16 |
1.9521 USD |
18,046.9490 |
2.0182 USD |
1.8772 USD |
1.8779 USD |
1.8779 USD |
| 2022-08-15 |
1.9995 USD |
23,518.8667 |
2.0032 USD |
1.9575 USD |
1.9689 USD |
2.0081 USD |
| 2022-08-14 |
2.0097 USD |
72,014.7814 |
2.0364 USD |
1.9402 USD |
1.9781 USD |
2.0002 USD |
| 2022-08-13 |
2.1738 USD |
50,110.0040 |
2.1755 USD |
2.0502 USD |
2.0757 USD |
2.0502 USD |
| 2022-08-12 |
1.9223 USD |
29,317.4310 |
1.9030 USD |
1.8721 USD |
1.8731 USD |
2.0585 USD |
| 2022-08-11 |
1.9219 USD |
13,000.0585 |
1.9500 USD |
1.8792 USD |
1.9068 USD |
1.9041 USD |
| 2022-08-10 |
1.8960 USD |
71,868.0676 |
1.9350 USD |
1.7520 USD |
1.7801 USD |
1.9371 USD |
| 2022-08-09 |
1.8900 USD |
105,052.0392 |
1.9966 USD |
1.7096 USD |
1.7290 USD |
1.9355 USD |
| 2022-08-08 |
2.1077 USD |
506,045.0109 |
2.2250 USD |
1.6580 USD |
1.6843 USD |
1.9998 USD |
| 2022-08-07 |
1.9479 USD |
143,472.1047 |
1.6441 USD |
1.6250 USD |
1.6517 USD |
2.2158 USD |
| 2022-08-06 |
1.5756 USD |
13,936.8820 |
1.5238 USD |
1.5164 USD |
1.5240 USD |
1.6413 USD |
| 2022-08-05 |
1.5288 USD |
14,415.2328 |
1.5137 USD |
1.5001 USD |
1.5147 USD |
1.5238 USD |
| 2022-08-04 |
1.5205 USD |
4,714.4071 |
1.5385 USD |
1.5005 USD |
1.5137 USD |
1.5134 USD |
| 2022-08-03 |
1.5433 USD |
5,716.8128 |
1.5518 USD |
1.5001 USD |
1.5269 USD |
1.5269 USD |
| 2022-08-02 |
1.5631 USD |
5,602.2749 |
1.5758 USD |
1.5120 USD |
1.5529 USD |
1.5378 USD |
| 2022-08-01 |
1.5742 USD |
9,765.2632 |
1.5725 USD |
1.5030 USD |
1.5769 USD |
1.5768 USD |
| 2022-07-31 |
1.5694 USD |
10,615.0575 |
1.5606 USD |
1.5454 USD |
1.5614 USD |
1.5725 USD |
| 2022-07-30 |
1.5508 USD |
10,276.3072 |
1.5489 USD |
1.5125 USD |
1.5477 USD |
1.5496 USD |
| 2022-07-29 |
1.5393 USD |
4,929.8550 |
1.5426 USD |
1.5100 USD |
1.5435 USD |
1.5486 USD |
| 2022-07-28 |
1.5297 USD |
35,415.3907 |
1.5194 USD |
1.4991 USD |
1.5240 USD |
1.5311 USD |
| 2022-07-27 |
1.5112 USD |
17,973.1135 |
1.5001 USD |
1.4862 USD |
1.5021 USD |
1.5194 USD |
| 2022-07-26 |
1.5127 USD |
12,410.4253 |
1.5284 USD |
1.4862 USD |
1.5026 USD |
1.4937 USD |