Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
1.8131 USD |
8,157.9259 |
1.7986 USD |
1.7986 USD |
1.8075 USD |
1.8112 USD |
| 2022-06-04 |
1.8014 USD |
4,783.9422 |
1.7934 USD |
1.7900 USD |
1.8003 USD |
1.8008 USD |
| 2022-06-03 |
1.8212 USD |
26,847.4320 |
1.8827 USD |
1.7861 USD |
1.7935 USD |
1.7934 USD |
| 2022-06-02 |
1.8697 USD |
5,214.9990 |
1.8681 USD |
1.8527 USD |
1.8665 USD |
1.8784 USD |
| 2022-06-01 |
1.8756 USD |
14,773.6111 |
1.8965 USD |
1.8488 USD |
1.8644 USD |
1.8644 USD |
| 2022-05-31 |
1.8915 USD |
5,786.8119 |
1.8968 USD |
1.8801 USD |
1.8931 USD |
1.8965 USD |
| 2022-05-30 |
1.8350 USD |
19,442.9057 |
1.8111 USD |
1.7962 USD |
1.8096 USD |
1.8695 USD |
| 2022-05-29 |
1.8149 USD |
18,176.9149 |
1.8450 USD |
1.7906 USD |
1.8085 USD |
1.8096 USD |
| 2022-05-28 |
1.8489 USD |
13,008.1979 |
1.8539 USD |
1.8323 USD |
1.8477 USD |
1.8477 USD |
| 2022-05-27 |
1.8538 USD |
23,668.2607 |
1.8679 USD |
1.8376 USD |
1.8516 USD |
1.8540 USD |
| 2022-05-26 |
1.8685 USD |
55,725.4595 |
1.9048 USD |
1.8300 USD |
1.8550 USD |
1.8679 USD |
| 2022-05-25 |
1.9281 USD |
21,395.7304 |
1.8917 USD |
1.8885 USD |
1.9150 USD |
1.9043 USD |
| 2022-05-24 |
1.9159 USD |
30,586.6994 |
1.9504 USD |
1.8737 USD |
1.8883 USD |
1.8933 USD |
| 2022-05-23 |
1.9961 USD |
54,882.5350 |
2.0484 USD |
1.9317 USD |
1.9559 USD |
1.9552 USD |
| 2022-05-22 |
2.0310 USD |
16,962.9992 |
2.0309 USD |
2.0132 USD |
2.0257 USD |
2.0538 USD |
| 2022-05-21 |
2.0150 USD |
18,795.0882 |
2.0390 USD |
1.9919 USD |
2.0164 USD |
2.0309 USD |
| 2022-05-20 |
2.0680 USD |
31,965.7782 |
2.0561 USD |
2.0237 USD |
2.0515 USD |
2.0534 USD |
| 2022-05-19 |
2.0415 USD |
35,619.6613 |
2.0498 USD |
2.0128 USD |
2.0230 USD |
2.0561 USD |
| 2022-05-18 |
2.1249 USD |
37,785.9569 |
2.1396 USD |
2.0678 USD |
2.0864 USD |
2.0775 USD |
| 2022-05-17 |
2.1091 USD |
28,868.2486 |
2.0881 USD |
2.0853 USD |
2.0979 USD |
2.1316 USD |
| 2022-05-16 |
2.1105 USD |
71,907.5341 |
2.1057 USD |
2.0291 USD |
2.0724 USD |
2.0903 USD |
| 2022-05-15 |
2.0946 USD |
26,034.7832 |
2.1000 USD |
2.0759 USD |
2.0868 USD |
2.1065 USD |
| 2022-05-14 |
2.0261 USD |
68,469.7402 |
2.0198 USD |
1.9799 USD |
1.9947 USD |
2.0896 USD |
| 2022-05-13 |
1.9209 USD |
126,126.5736 |
1.7383 USD |
1.7291 USD |
1.7714 USD |
2.0155 USD |
| 2022-05-12 |
1.7532 USD |
59,677.0962 |
1.8376 USD |
1.5377 USD |
1.6678 USD |
1.7143 USD |
| 2022-05-11 |
2.1354 USD |
165,632.4400 |
2.6004 USD |
1.7805 USD |
1.8286 USD |
1.8182 USD |
| 2022-05-10 |
2.5830 USD |
47,899.9236 |
2.5841 USD |
2.4910 USD |
2.5516 USD |
2.5996 USD |
| 2022-05-09 |
2.6383 USD |
113,362.6374 |
3.0434 USD |
2.3300 USD |
2.4578 USD |
2.6016 USD |
| 2022-05-08 |
3.0248 USD |
57,404.0830 |
3.3449 USD |
2.8412 USD |
3.0013 USD |
3.0434 USD |
| 2022-05-07 |
3.3790 USD |
16,797.1466 |
3.3404 USD |
3.3017 USD |
3.3207 USD |
3.3426 USD |
| 2022-05-06 |
3.3509 USD |
17,581.0811 |
3.4095 USD |
3.2631 USD |
3.3087 USD |
3.3576 USD |
| 2022-05-05 |
3.5932 USD |
32,620.3661 |
3.8654 USD |
3.3728 USD |
3.4211 USD |
3.4123 USD |
| 2022-05-04 |
3.7828 USD |
14,890.9204 |
3.6805 USD |
3.6593 USD |
3.6792 USD |
3.8788 USD |
| 2022-05-03 |
3.8745 USD |
55,836.2033 |
3.6221 USD |
3.6037 USD |
3.6250 USD |
3.7042 USD |
| 2022-05-02 |
3.5149 USD |
21,584.3393 |
3.4523 USD |
3.4172 USD |
3.4273 USD |
3.6135 USD |
| 2022-05-01 |
3.4801 USD |
33,573.1207 |
3.4299 USD |
3.3574 USD |
3.4299 USD |
3.4541 USD |
| 2022-04-30 |
3.6435 USD |
26,010.7394 |
3.6957 USD |
3.4586 USD |
3.5472 USD |
3.4586 USD |
| 2022-04-29 |
3.6716 USD |
51,668.3823 |
4.0351 USD |
3.4957 USD |
3.5742 USD |
3.5850 USD |
| 2022-04-28 |
4.0459 USD |
40,530.6938 |
4.3636 USD |
3.9581 USD |
4.0316 USD |
4.0351 USD |
| 2022-04-27 |
4.2778 USD |
31,077.1809 |
4.2951 USD |
4.0093 USD |
4.2774 USD |
4.3943 USD |
| 2022-04-26 |
4.4220 USD |
42,841.9107 |
4.4320 USD |
4.1955 USD |
4.2889 USD |
4.2951 USD |
| 2022-04-25 |
4.3841 USD |
56,496.9870 |
4.6500 USD |
4.1957 USD |
4.3520 USD |
4.4317 USD |
| 2022-04-24 |
4.5594 USD |
16,489.7459 |
4.5566 USD |
4.4600 USD |
4.4823 USD |
4.6637 USD |
| 2022-04-23 |
4.7030 USD |
21,415.3402 |
4.6836 USD |
4.5299 USD |
4.5946 USD |
4.5649 USD |
| 2022-04-22 |
4.6786 USD |
34,293.9274 |
4.8845 USD |
4.4684 USD |
4.5982 USD |
4.6890 USD |
| 2022-04-21 |
4.9873 USD |
26,589.8076 |
5.0838 USD |
4.8124 USD |
4.8682 USD |
4.8998 USD |
| 2022-04-20 |
4.9010 USD |
53,815.3365 |
4.9503 USD |
4.5500 USD |
4.8098 USD |
5.0864 USD |
| 2022-04-19 |
4.9951 USD |
22,229.9456 |
5.1203 USD |
4.8410 USD |
4.9427 USD |
4.9503 USD |
| 2022-04-18 |
4.8518 USD |
21,130.3575 |
4.7416 USD |
4.6282 USD |
4.6482 USD |
5.1174 USD |
| 2022-04-17 |
4.8205 USD |
3,190.7992 |
4.8012 USD |
4.7836 USD |
4.7932 USD |
4.8528 USD |