Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
1.5467 USD |
13,510.2087 |
1.5594 USD |
1.5268 USD |
1.5300 USD |
1.5284 USD |
| 2022-07-24 |
1.5601 USD |
22,257.9508 |
1.5811 USD |
1.5332 USD |
1.5492 USD |
1.5592 USD |
| 2022-07-23 |
1.5908 USD |
10,595.2306 |
1.5967 USD |
1.5746 USD |
1.5860 USD |
1.5860 USD |
| 2022-07-22 |
1.5971 USD |
9,428.4594 |
1.6074 USD |
1.5876 USD |
1.5901 USD |
1.5876 USD |
| 2022-07-21 |
1.5994 USD |
14,735.4533 |
1.5886 USD |
1.5694 USD |
1.5794 USD |
1.6074 USD |
| 2022-07-20 |
1.5884 USD |
22,074.7829 |
1.5738 USD |
1.5392 USD |
1.5699 USD |
1.5901 USD |
| 2022-07-19 |
1.5894 USD |
22,716.5335 |
1.6047 USD |
1.5538 USD |
1.5738 USD |
1.5592 USD |
| 2022-07-18 |
1.5758 USD |
29,295.5202 |
1.5648 USD |
1.5000 USD |
1.5664 USD |
1.5988 USD |
| 2022-07-17 |
1.5685 USD |
8,302.5174 |
1.5599 USD |
1.5458 USD |
1.5604 USD |
1.5648 USD |
| 2022-07-16 |
1.5545 USD |
26,215.2366 |
1.5140 USD |
1.5126 USD |
1.5265 USD |
1.5593 USD |
| 2022-07-15 |
1.5108 USD |
11,528.9041 |
1.5022 USD |
1.4935 USD |
1.5053 USD |
1.5124 USD |
| 2022-07-14 |
1.4993 USD |
19,458.3098 |
1.4880 USD |
1.4387 USD |
1.4863 USD |
1.5013 USD |
| 2022-07-13 |
1.4875 USD |
21,288.4919 |
1.5180 USD |
1.4564 USD |
1.4771 USD |
1.4753 USD |
| 2022-07-12 |
1.5315 USD |
11,061.9689 |
1.5423 USD |
1.5155 USD |
1.5264 USD |
1.5285 USD |
| 2022-07-11 |
1.5621 USD |
34,526.5608 |
1.5380 USD |
1.5183 USD |
1.5337 USD |
1.5423 USD |
| 2022-07-10 |
1.5322 USD |
4,447.0461 |
1.5241 USD |
1.5155 USD |
1.5293 USD |
1.5380 USD |
| 2022-07-09 |
1.5139 USD |
12,471.0954 |
1.5011 USD |
1.4838 USD |
1.4999 USD |
1.5161 USD |
| 2022-07-08 |
1.5069 USD |
27,218.4898 |
1.5003 USD |
1.4710 USD |
1.5017 USD |
1.5029 USD |
| 2022-07-07 |
1.4931 USD |
6,186.0098 |
1.4867 USD |
1.4805 USD |
1.4954 USD |
1.4874 USD |
| 2022-07-06 |
1.4959 USD |
43,269.0410 |
1.4425 USD |
1.4175 USD |
1.4422 USD |
1.5022 USD |
| 2022-07-05 |
1.4287 USD |
11,208.6776 |
1.4079 USD |
1.4079 USD |
1.4186 USD |
1.4417 USD |
| 2022-07-04 |
1.4138 USD |
7,336.6711 |
1.4294 USD |
1.4000 USD |
1.4211 USD |
1.4211 USD |
| 2022-07-03 |
1.4261 USD |
10,925.6659 |
1.4305 USD |
1.4100 USD |
1.4291 USD |
1.4168 USD |
| 2022-07-02 |
1.4445 USD |
6,173.5264 |
1.4619 USD |
1.4277 USD |
1.4428 USD |
1.4308 USD |
| 2022-07-01 |
1.4659 USD |
13,897.1709 |
1.4667 USD |
1.4500 USD |
1.4626 USD |
1.4500 USD |
| 2022-06-30 |
1.4668 USD |
15,653.7859 |
1.4743 USD |
1.4500 USD |
1.4646 USD |
1.4537 USD |
| 2022-06-29 |
1.4795 USD |
8,990.5643 |
1.4847 USD |
1.4651 USD |
1.4807 USD |
1.4743 USD |
| 2022-06-28 |
1.5209 USD |
41,099.3989 |
1.5216 USD |
1.4822 USD |
1.4966 USD |
1.4844 USD |
| 2022-06-27 |
1.5417 USD |
23,620.5228 |
1.5128 USD |
1.5100 USD |
1.5233 USD |
1.5360 USD |
| 2022-06-26 |
1.5224 USD |
14,065.4936 |
1.5200 USD |
1.5014 USD |
1.5107 USD |
1.5257 USD |
| 2022-06-25 |
1.4955 USD |
35,245.5853 |
1.5129 USD |
1.4671 USD |
1.4891 USD |
1.5200 USD |
| 2022-06-24 |
1.5134 USD |
14,620.4831 |
1.5379 USD |
1.4880 USD |
1.5116 USD |
1.5005 USD |
| 2022-06-23 |
1.5271 USD |
5,072.7942 |
1.5204 USD |
1.4000 USD |
1.5193 USD |
1.5379 USD |
| 2022-06-22 |
1.5514 USD |
18,458.4264 |
1.5763 USD |
1.4000 USD |
1.5222 USD |
1.5222 USD |
| 2022-06-21 |
1.5428 USD |
55,485.7136 |
1.4946 USD |
1.4692 USD |
1.4814 USD |
1.5787 USD |
| 2022-06-20 |
1.5110 USD |
32,293.9601 |
1.5703 USD |
1.4550 USD |
1.5395 USD |
1.4550 USD |
| 2022-06-19 |
1.5217 USD |
29,711.9729 |
1.4787 USD |
1.4718 USD |
1.4751 USD |
1.5589 USD |
| 2022-06-18 |
1.4725 USD |
53,587.7673 |
1.5324 USD |
1.4174 USD |
1.4370 USD |
1.4732 USD |
| 2022-06-17 |
1.5281 USD |
10,588.3096 |
1.5316 USD |
1.5000 USD |
1.5251 USD |
1.5425 USD |
| 2022-06-16 |
1.5726 USD |
30,187.6742 |
1.6184 USD |
1.5104 USD |
1.5240 USD |
1.5203 USD |
| 2022-06-15 |
1.5727 USD |
40,838.4276 |
1.5854 USD |
1.5298 USD |
1.5442 USD |
1.6066 USD |
| 2022-06-14 |
1.5923 USD |
60,756.9586 |
1.5909 USD |
1.5500 USD |
1.5600 USD |
1.5741 USD |
| 2022-06-13 |
1.6304 USD |
74,650.3316 |
1.7034 USD |
1.5800 USD |
1.5938 USD |
1.5957 USD |
| 2022-06-12 |
1.7103 USD |
26,116.5659 |
1.7159 USD |
1.6880 USD |
1.7034 USD |
1.6908 USD |
| 2022-06-11 |
1.7507 USD |
24,324.7939 |
1.7803 USD |
1.7119 USD |
1.7284 USD |
1.7159 USD |
| 2022-06-10 |
1.8065 USD |
17,220.4423 |
1.8299 USD |
1.7783 USD |
1.7902 USD |
1.7902 USD |
| 2022-06-09 |
1.8402 USD |
4,775.4447 |
1.8401 USD |
1.8029 USD |
1.8357 USD |
1.8292 USD |
| 2022-06-08 |
1.8289 USD |
17,645.5168 |
1.8012 USD |
1.8003 USD |
1.8207 USD |
1.8401 USD |
| 2022-06-07 |
1.7876 USD |
32,427.6493 |
1.8210 USD |
1.7557 USD |
1.7700 USD |
1.7873 USD |
| 2022-06-06 |
1.8205 USD |
2,698.7470 |
1.8112 USD |
1.8090 USD |
1.8116 USD |
1.8210 USD |