Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.9333 USD |
2,451.6683 |
0.9419 USD |
0.9294 USD |
0.9294 USD |
0.9333 USD |
| 2024-05-18 |
0.9419 USD |
1,156.5232 |
0.9439 USD |
0.9399 USD |
0.9419 USD |
0.9419 USD |
| 2024-05-17 |
0.9439 USD |
5,669.4772 |
0.9358 USD |
0.9313 USD |
0.9313 USD |
0.9439 USD |
| 2024-05-16 |
0.9358 USD |
4,045.8297 |
0.9520 USD |
0.9342 USD |
0.9342 USD |
0.9358 USD |
| 2024-05-15 |
0.9520 USD |
7,538.7743 |
0.9520 USD |
0.9333 USD |
0.9399 USD |
0.9546 USD |
| 2024-05-14 |
0.9520 USD |
5,306.2173 |
0.9628 USD |
0.9520 USD |
0.9520 USD |
0.9546 USD |
| 2024-05-13 |
0.9628 USD |
15,826.0931 |
0.9932 USD |
0.9529 USD |
0.9529 USD |
0.9628 USD |
| 2024-05-12 |
0.9932 USD |
14,367.6861 |
0.9779 USD |
0.9737 USD |
0.9737 USD |
0.9932 USD |
| 2024-05-11 |
0.9779 USD |
4,303.3344 |
0.9690 USD |
0.9649 USD |
0.9649 USD |
0.9779 USD |
| 2024-05-10 |
0.9649 USD |
20,200.0097 |
0.9801 USD |
0.9024 USD |
0.9399 USD |
0.9546 USD |
| 2024-05-09 |
0.9975 USD |
6,592.5861 |
1.0018 USD |
0.9954 USD |
0.9954 USD |
0.9975 USD |
| 2024-05-08 |
1.0018 USD |
4,212.9680 |
1.0018 USD |
0.9982 USD |
0.9982 USD |
0.9997 USD |
| 2024-05-07 |
1.0018 USD |
1,310.3569 |
1.0039 USD |
1.0009 USD |
1.0009 USD |
1.0018 USD |
| 2024-05-06 |
1.0039 USD |
3,596.0317 |
1.0131 USD |
0.9997 USD |
1.0009 USD |
1.0009 USD |
| 2024-05-05 |
1.0131 USD |
3,762.4851 |
0.9915 USD |
0.9906 USD |
0.9935 USD |
1.0131 USD |
| 2024-05-04 |
0.9915 USD |
13,735.7077 |
0.9932 USD |
0.9900 USD |
0.9900 USD |
0.9915 USD |
| 2024-05-03 |
0.9975 USD |
3,139.4999 |
0.9906 USD |
0.9906 USD |
0.9906 USD |
0.9975 USD |
| 2024-05-02 |
0.9906 USD |
5,754.3764 |
0.9720 USD |
0.9690 USD |
0.9711 USD |
0.9906 USD |
| 2024-05-01 |
0.9720 USD |
17,233.5452 |
0.9863 USD |
0.9211 USD |
0.9546 USD |
0.9720 USD |
| 2024-04-30 |
0.9863 USD |
53,595.9009 |
1.0583 USD |
0.9399 USD |
0.9842 USD |
0.9863 USD |
| 2024-04-29 |
1.0583 USD |
5,905.1168 |
1.0633 USD |
1.0564 USD |
1.0564 USD |
1.0583 USD |
| 2024-04-28 |
1.0677 USD |
7,668.7967 |
1.0633 USD |
1.0587 USD |
1.0610 USD |
1.0633 USD |
| 2024-04-27 |
1.0633 USD |
5,633.1032 |
1.0524 USD |
1.0490 USD |
1.0490 USD |
1.0633 USD |
| 2024-04-26 |
1.0524 USD |
2,753.6346 |
1.0468 USD |
1.0445 USD |
1.0445 USD |
1.0524 USD |
| 2024-04-25 |
1.0468 USD |
3,604.3509 |
1.0468 USD |
1.0445 USD |
1.0445 USD |
1.0468 USD |
| 2024-04-24 |
1.0468 USD |
62,138.7595 |
1.0381 USD |
1.0381 USD |
1.0401 USD |
1.0468 USD |
| 2024-04-23 |
1.0381 USD |
6,892.7413 |
1.0156 USD |
0.9771 USD |
1.0156 USD |
1.0381 USD |
| 2024-04-22 |
1.0175 USD |
2,844.8765 |
1.0131 USD |
1.0104 USD |
1.0114 USD |
1.0175 USD |
| 2024-04-21 |
1.0131 USD |
6,452.2296 |
1.0131 USD |
1.0104 USD |
1.0104 USD |
1.0131 USD |
| 2024-04-20 |
1.0131 USD |
10,103.8836 |
1.0114 USD |
0.9940 USD |
0.9954 USD |
1.0131 USD |
| 2024-04-19 |
1.0114 USD |
12,038.7412 |
0.9975 USD |
0.9969 USD |
0.9975 USD |
1.0114 USD |
| 2024-04-18 |
0.9997 USD |
2,054.2586 |
1.0039 USD |
0.9975 USD |
1.0000 USD |
0.9997 USD |
| 2024-04-17 |
1.0039 USD |
14,930.1267 |
1.0114 USD |
1.0018 USD |
1.0039 USD |
1.0039 USD |
| 2024-04-16 |
1.0114 USD |
19,395.0456 |
0.9997 USD |
0.9884 USD |
0.9906 USD |
1.0153 USD |
| 2024-04-15 |
0.9975 USD |
7,010.2657 |
1.0104 USD |
0.9975 USD |
0.9975 USD |
0.9975 USD |
| 2024-04-14 |
0.9915 USD |
23,590.0692 |
1.0317 USD |
0.9174 USD |
0.9214 USD |
0.9932 USD |
| 2024-04-13 |
1.0317 USD |
9,561.3255 |
1.0307 USD |
0.9479 USD |
1.0307 USD |
1.0317 USD |
| 2024-04-12 |
1.0445 USD |
17,582.8802 |
1.1393 USD |
1.0424 USD |
1.0724 USD |
1.0424 USD |
| 2024-04-11 |
1.1393 USD |
21,886.4344 |
1.0823 USD |
1.0823 USD |
1.0823 USD |
1.1584 USD |
| 2024-04-10 |
1.0823 USD |
2,810.1156 |
1.1356 USD |
1.1133 USD |
1.1169 USD |
1.1133 USD |
| 2024-04-09 |
1.1356 USD |
6,887.9402 |
1.1688 USD |
1.1308 USD |
1.1332 USD |
1.1356 USD |
| 2024-04-08 |
1.1688 USD |
32,665.8250 |
1.0992 USD |
1.0968 USD |
1.0968 USD |
1.1716 USD |
| 2024-04-07 |
1.1039 USD |
5,451.0303 |
1.0968 USD |
1.0915 USD |
1.0939 USD |
1.0968 USD |
| 2024-04-06 |
1.0993 USD |
1,512.6420 |
1.0992 USD |
1.0968 USD |
1.0992 USD |
1.0993 USD |
| 2024-04-05 |
1.0992 USD |
710.0959 |
1.1063 USD |
1.0992 USD |
1.1015 USD |
1.0992 USD |
| 2024-04-04 |
1.1063 USD |
7,165.4778 |
1.0939 USD |
1.0823 USD |
1.0933 USD |
1.1063 USD |
| 2024-04-03 |
1.0992 USD |
18,585.2975 |
1.0468 USD |
1.0445 USD |
1.0468 USD |
1.1039 USD |
| 2024-04-02 |
1.0468 USD |
26,671.2420 |
1.1332 USD |
1.0317 USD |
1.0564 USD |
1.0490 USD |
| 2024-04-01 |
1.1332 USD |
8,053.0308 |
1.1682 USD |
1.1188 USD |
1.1236 USD |
1.1236 USD |
| 2024-03-31 |
1.1682 USD |
9,508.2765 |
1.1119 USD |
1.1000 USD |
1.1170 USD |
1.1841 USD |