Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-12 |
0.9991 USD |
5,360.1948 |
1.0063 USD |
0.9942 USD |
0.9991 USD |
0.9991 USD |
| 2023-08-11 |
1.0063 USD |
9,613.7870 |
1.0062 USD |
1.0062 USD |
1.0062 USD |
1.0063 USD |
| 2023-08-10 |
1.0062 USD |
1,564.6660 |
1.0131 USD |
1.0059 USD |
1.0062 USD |
1.0063 USD |
| 2023-08-09 |
1.0131 USD |
6,165.5748 |
1.0238 USD |
1.0061 USD |
1.0131 USD |
1.0131 USD |
| 2023-08-08 |
1.0238 USD |
2,590.2575 |
1.0346 USD |
1.0238 USD |
1.0274 USD |
1.0238 USD |
| 2023-08-07 |
1.0346 USD |
6,315.5521 |
1.0834 USD |
1.0300 USD |
1.0382 USD |
1.0346 USD |
| 2023-08-06 |
1.0834 USD |
1,112.4113 |
1.0750 USD |
1.0682 USD |
1.0682 USD |
1.0834 USD |
| 2023-08-05 |
1.0750 USD |
8,028.3137 |
1.1236 USD |
1.0511 USD |
1.0682 USD |
1.0750 USD |
| 2023-08-04 |
1.1236 USD |
24,030.2188 |
1.0346 USD |
1.0054 USD |
1.0346 USD |
1.1236 USD |
| 2023-08-03 |
1.0346 USD |
2,241.2143 |
0.9956 USD |
0.9881 USD |
0.9881 USD |
0.9956 USD |
| 2023-08-02 |
0.9956 USD |
1,020.9485 |
1.0026 USD |
0.9956 USD |
1.0026 USD |
1.0026 USD |
| 2023-08-01 |
1.0026 USD |
3,532.6051 |
1.0096 USD |
0.9951 USD |
0.9951 USD |
1.0061 USD |
| 2023-07-31 |
1.0096 USD |
6,308.6326 |
0.9956 USD |
0.9937 USD |
0.9991 USD |
1.0061 USD |
| 2023-07-30 |
0.9956 USD |
11,175.6279 |
0.9751 USD |
0.9721 USD |
0.9852 USD |
0.9956 USD |
| 2023-07-29 |
0.9751 USD |
2,155.2282 |
0.9750 USD |
0.9701 USD |
0.9701 USD |
0.9751 USD |
| 2023-07-28 |
0.9750 USD |
521.4017 |
0.9750 USD |
0.9716 USD |
0.9716 USD |
0.9750 USD |
| 2023-07-27 |
0.9750 USD |
9,525.4302 |
0.9852 USD |
0.9716 USD |
0.9819 USD |
0.9750 USD |
| 2023-07-26 |
0.9852 USD |
856.2928 |
0.9886 USD |
0.9701 USD |
0.9852 USD |
0.9852 USD |
| 2023-07-25 |
0.9886 USD |
5,207.2761 |
0.9956 USD |
0.9716 USD |
0.9886 USD |
0.9886 USD |
| 2023-07-24 |
0.9956 USD |
7,206.9443 |
0.9959 USD |
0.9886 USD |
0.9909 USD |
0.9956 USD |
| 2023-07-23 |
0.9959 USD |
1,772.1317 |
1.0000 USD |
0.9959 USD |
0.9959 USD |
0.9959 USD |
| 2023-07-22 |
1.0000 USD |
1,984.3892 |
1.0061 USD |
0.9991 USD |
0.9991 USD |
1.0000 USD |
| 2023-07-21 |
1.0077 USD |
5,816.9576 |
1.0310 USD |
1.0078 USD |
1.0131 USD |
1.0096 USD |
| 2023-07-20 |
1.0310 USD |
11,058.1912 |
1.0382 USD |
1.0158 USD |
1.0238 USD |
1.0310 USD |
| 2023-07-19 |
1.0382 USD |
993.8538 |
1.0454 USD |
1.0382 USD |
1.0382 USD |
1.0382 USD |
| 2023-07-18 |
1.0454 USD |
2,958.8197 |
1.0346 USD |
1.0260 USD |
1.0346 USD |
1.0454 USD |
| 2023-07-17 |
1.0382 USD |
8,280.2270 |
1.0826 USD |
1.0382 USD |
1.0454 USD |
1.0382 USD |
| 2023-07-16 |
1.0750 USD |
6,577.8860 |
1.1094 USD |
1.0565 USD |
1.0750 USD |
1.0750 USD |
| 2023-07-15 |
1.1094 USD |
3,948.5513 |
1.0902 USD |
1.0632 USD |
1.0632 USD |
1.1094 USD |
| 2023-07-14 |
1.0902 USD |
3,940.3226 |
1.1133 USD |
1.0737 USD |
1.0826 USD |
1.0902 USD |
| 2023-07-13 |
1.1133 USD |
17,104.7151 |
1.0619 USD |
1.0401 USD |
1.0472 USD |
1.1133 USD |
| 2023-07-12 |
1.0619 USD |
4,392.6621 |
1.0545 USD |
1.0401 USD |
1.0472 USD |
1.0619 USD |
| 2023-07-11 |
1.0545 USD |
8,314.1577 |
1.0471 USD |
1.0300 USD |
1.0424 USD |
1.0545 USD |
| 2023-07-10 |
1.0471 USD |
2,462.1103 |
1.0693 USD |
1.0471 USD |
1.0471 USD |
1.0471 USD |
| 2023-07-09 |
1.0693 USD |
1,745.4496 |
1.0656 USD |
1.0501 USD |
1.0582 USD |
1.0693 USD |
| 2023-07-08 |
1.0656 USD |
2,196.0154 |
1.0693 USD |
1.0582 USD |
1.0582 USD |
1.0656 USD |
| 2023-07-07 |
1.0693 USD |
5,941.4431 |
1.0740 USD |
1.0160 USD |
1.0619 USD |
1.0693 USD |
| 2023-07-06 |
1.0619 USD |
10,034.5683 |
1.1200 USD |
1.0619 USD |
1.0730 USD |
1.0723 USD |
| 2023-07-05 |
1.1200 USD |
4,262.6721 |
1.1710 USD |
1.1190 USD |
1.1347 USD |
1.1208 USD |
| 2023-07-04 |
1.1710 USD |
38,444.6828 |
1.2042 USD |
1.0844 USD |
1.1710 USD |
1.1373 USD |
| 2023-07-03 |
1.2084 USD |
20,322.3499 |
1.1960 USD |
1.1916 USD |
1.1961 USD |
1.2084 USD |
| 2023-07-02 |
1.1961 USD |
2,096.0423 |
1.1985 USD |
1.1960 USD |
1.1961 USD |
1.1961 USD |
| 2023-07-01 |
1.1985 USD |
10,599.4304 |
1.2084 USD |
1.1916 USD |
1.1985 USD |
1.1985 USD |
| 2023-06-30 |
1.2168 USD |
15,502.4223 |
1.1869 USD |
1.1837 USD |
1.1916 USD |
1.2168 USD |
| 2023-06-29 |
1.1916 USD |
3,359.3985 |
1.1874 USD |
1.1792 USD |
1.1869 USD |
1.1887 USD |
| 2023-06-28 |
1.1868 USD |
2,316.1529 |
1.2126 USD |
1.1957 USD |
1.2026 USD |
1.2039 USD |
| 2023-06-27 |
1.2126 USD |
11,405.7913 |
1.2084 USD |
1.1958 USD |
1.2126 USD |
1.2126 USD |
| 2023-06-26 |
1.2042 USD |
13,250.2899 |
1.2513 USD |
1.1773 USD |
1.2211 USD |
1.2084 USD |
| 2023-06-25 |
1.2557 USD |
4,881.1447 |
1.2327 USD |
1.2011 USD |
1.2297 USD |
1.2557 USD |
| 2023-06-24 |
1.2340 USD |
1,041.2864 |
1.2300 USD |
1.2177 USD |
1.2255 USD |
1.2254 USD |