Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
1.3605 USD |
33,133.2279 |
1.5024 USD |
1.3114 USD |
1.3203 USD |
1.3605 USD |
| 2024-03-14 |
1.4771 USD |
81,780.0350 |
1.6476 USD |
1.2987 USD |
1.3338 USD |
1.5117 USD |
| 2024-03-13 |
1.6044 USD |
233,175.2674 |
1.1641 USD |
1.1641 USD |
1.2197 USD |
1.6044 USD |
| 2024-03-12 |
1.1682 USD |
70,622.6516 |
1.0752 USD |
1.0370 USD |
1.0406 USD |
1.1722 USD |
| 2024-03-11 |
1.0700 USD |
83,012.6648 |
1.1841 USD |
1.0615 USD |
1.0686 USD |
1.0828 USD |
| 2024-03-10 |
1.2078 USD |
135,207.4403 |
1.0131 USD |
1.0131 USD |
1.0166 USD |
1.3076 USD |
| 2024-03-09 |
1.0131 USD |
23,031.5969 |
0.9700 USD |
0.9454 USD |
0.9611 USD |
1.0131 USD |
| 2024-03-08 |
0.9677 USD |
8,751.7502 |
0.9358 USD |
0.9358 USD |
0.9487 USD |
0.9677 USD |
| 2024-03-07 |
0.9422 USD |
16,285.1696 |
0.9025 USD |
0.9025 USD |
0.9237 USD |
0.9422 USD |
| 2024-03-06 |
0.9146 USD |
26,115.2658 |
0.8560 USD |
0.8560 USD |
0.8560 USD |
0.9146 USD |
| 2024-03-05 |
0.8762 USD |
25,293.8688 |
0.9117 USD |
0.8650 USD |
0.8702 USD |
0.8762 USD |
| 2024-03-04 |
0.9117 USD |
46,249.2838 |
0.9251 USD |
0.8650 USD |
0.8650 USD |
0.9146 USD |
| 2024-03-03 |
0.9251 USD |
24,380.1752 |
0.9146 USD |
0.8900 USD |
0.9055 USD |
0.9251 USD |
| 2024-03-02 |
0.9146 USD |
24,311.1166 |
0.9280 USD |
0.8967 USD |
0.9025 USD |
0.9146 USD |
| 2024-03-01 |
0.9298 USD |
39,112.1177 |
0.9000 USD |
0.8475 USD |
0.8503 USD |
0.8732 USD |
| 2024-02-29 |
0.9000 USD |
22,585.6081 |
0.8590 USD |
0.8363 USD |
0.8421 USD |
0.8877 USD |
| 2024-02-28 |
0.8644 USD |
36,304.7778 |
0.8336 USD |
0.8141 USD |
0.8141 USD |
0.8590 USD |
| 2024-02-27 |
0.8336 USD |
15,971.0556 |
0.8674 USD |
0.8038 USD |
0.8172 USD |
0.8307 USD |
| 2024-02-26 |
0.8674 USD |
17,234.5769 |
0.8066 USD |
0.8066 USD |
0.8448 USD |
0.8674 USD |
| 2024-02-25 |
0.8093 USD |
3,467.4983 |
0.8093 USD |
0.7907 USD |
0.7907 USD |
0.8093 USD |
| 2024-02-24 |
0.8093 USD |
9,940.0856 |
0.8066 USD |
0.7892 USD |
0.7892 USD |
0.8093 USD |
| 2024-02-23 |
0.8066 USD |
7,880.1401 |
0.7892 USD |
0.7892 USD |
0.7959 USD |
0.8066 USD |
| 2024-02-22 |
0.7892 USD |
14,880.6144 |
0.7860 USD |
0.7860 USD |
0.7860 USD |
0.8011 USD |
| 2024-02-21 |
0.8119 USD |
7,267.6525 |
0.8228 USD |
0.7860 USD |
0.7934 USD |
0.7934 USD |
| 2024-02-20 |
0.8228 USD |
37,196.8756 |
0.9000 USD |
0.7700 USD |
0.8011 USD |
0.8228 USD |
| 2024-02-19 |
0.9000 USD |
8,287.2378 |
0.8503 USD |
0.8400 USD |
0.8503 USD |
0.9000 USD |
| 2024-02-18 |
0.8503 USD |
3,678.6696 |
0.8702 USD |
0.8474 USD |
0.8474 USD |
0.8503 USD |
| 2024-02-17 |
0.8702 USD |
614.3885 |
0.8590 USD |
0.8590 USD |
0.8590 USD |
0.8702 USD |
| 2024-02-16 |
0.8617 USD |
3,478.1240 |
0.8800 USD |
0.8560 USD |
0.8732 USD |
0.8617 USD |
| 2024-02-15 |
0.8800 USD |
17,529.6743 |
0.8817 USD |
0.8307 USD |
0.8421 USD |
0.8800 USD |
| 2024-02-14 |
0.8817 USD |
30,802.4432 |
0.8702 USD |
0.8702 USD |
0.8762 USD |
0.8817 USD |
| 2024-02-13 |
0.8702 USD |
13,208.3664 |
0.8560 USD |
0.8139 USD |
0.8228 USD |
0.8762 USD |
| 2024-02-12 |
0.8560 USD |
2,862.8540 |
0.8531 USD |
0.8474 USD |
0.8474 USD |
0.8560 USD |
| 2024-02-11 |
0.8531 USD |
640.0324 |
0.8531 USD |
0.8474 USD |
0.8474 USD |
0.8531 USD |
| 2024-02-10 |
0.8590 USD |
8,749.0406 |
0.8282 USD |
0.8282 USD |
0.8282 USD |
0.8590 USD |
| 2024-02-09 |
0.8282 USD |
3,497.3912 |
0.8199 USD |
0.8144 USD |
0.8228 USD |
0.8282 USD |
| 2024-02-08 |
0.8199 USD |
3,026.7262 |
0.8474 USD |
0.8199 USD |
0.8199 USD |
0.8199 USD |
| 2024-02-07 |
0.8474 USD |
6,316.0440 |
0.7959 USD |
0.7959 USD |
0.7959 USD |
0.8474 USD |
| 2024-02-06 |
0.7959 USD |
1,705.8798 |
0.7880 USD |
0.7853 USD |
0.7853 USD |
0.7959 USD |
| 2024-02-05 |
0.7880 USD |
647.1282 |
0.7827 USD |
0.7827 USD |
0.7827 USD |
0.7880 USD |
| 2024-02-04 |
0.7827 USD |
4,003.0192 |
0.8228 USD |
0.7751 USD |
0.7751 USD |
0.7751 USD |
| 2024-02-03 |
0.8228 USD |
4,922.4427 |
0.7751 USD |
0.7673 USD |
0.7673 USD |
0.8228 USD |
| 2024-02-02 |
0.7751 USD |
4,926.9721 |
0.7548 USD |
0.7400 USD |
0.7476 USD |
0.7751 USD |
| 2024-02-01 |
0.7548 USD |
4,015.8390 |
0.7599 USD |
0.7351 USD |
0.7424 USD |
0.7548 USD |
| 2024-01-31 |
0.7599 USD |
1,255.9599 |
0.7827 USD |
0.7751 USD |
0.7751 USD |
0.7853 USD |
| 2024-01-30 |
0.7827 USD |
7,742.2392 |
0.7853 USD |
0.7476 USD |
0.7802 USD |
0.7827 USD |
| 2024-01-29 |
0.7853 USD |
1,623.4150 |
0.7751 USD |
0.7699 USD |
0.7751 USD |
0.7853 USD |
| 2024-01-28 |
0.7751 USD |
1,125.8324 |
0.7673 USD |
0.7649 USD |
0.7673 USD |
0.7751 USD |
| 2024-01-27 |
0.7673 USD |
3,677.5474 |
0.7751 USD |
0.7626 USD |
0.7626 USD |
0.7673 USD |
| 2024-01-26 |
0.7751 USD |
3,416.6085 |
0.7625 USD |
0.7522 USD |
0.7548 USD |
0.7751 USD |