Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
1.2300 USD |
17,556.7419 |
1.2514 USD |
1.2223 USD |
1.2300 USD |
1.2297 USD |
| 2023-06-22 |
1.2514 USD |
14,229.9466 |
1.2384 USD |
1.2043 USD |
1.2255 USD |
1.2601 USD |
| 2023-06-21 |
1.2384 USD |
10,604.9206 |
1.1793 USD |
1.1422 USD |
1.1916 USD |
1.2400 USD |
| 2023-06-20 |
1.1874 USD |
629.6089 |
1.1834 USD |
1.1792 USD |
1.1833 USD |
1.1874 USD |
| 2023-06-19 |
1.1916 USD |
1,563.6213 |
1.1800 USD |
1.1388 USD |
1.1800 USD |
1.1833 USD |
| 2023-06-18 |
1.1800 USD |
4,267.8044 |
1.1587 USD |
1.1111 USD |
1.1567 USD |
1.1800 USD |
| 2023-06-17 |
1.1590 USD |
8,368.1165 |
1.1190 USD |
1.0969 USD |
1.1268 USD |
1.1590 USD |
| 2023-06-16 |
1.1190 USD |
5,552.0535 |
1.1190 USD |
1.1009 USD |
1.1151 USD |
1.1190 USD |
| 2023-06-15 |
1.1190 USD |
15,654.5195 |
1.1387 USD |
1.0958 USD |
1.1112 USD |
1.1190 USD |
| 2023-06-14 |
1.1378 USD |
9,979.3884 |
1.1961 USD |
1.1077 USD |
1.1427 USD |
1.1348 USD |
| 2023-06-13 |
1.1961 USD |
4,754.4207 |
1.1916 USD |
1.1669 USD |
1.1751 USD |
1.1961 USD |
| 2023-06-12 |
1.1916 USD |
6,055.2859 |
1.2384 USD |
1.1874 USD |
1.2000 USD |
1.1874 USD |
| 2023-06-11 |
1.2384 USD |
13,148.2331 |
1.3600 USD |
1.2384 USD |
1.2470 USD |
1.2384 USD |
| 2023-06-10 |
1.3642 USD |
17,238.6249 |
1.5344 USD |
1.3270 USD |
1.3501 USD |
1.3548 USD |
| 2023-06-09 |
1.5238 USD |
7,678.4920 |
1.5291 USD |
1.5185 USD |
1.5291 USD |
1.5504 USD |
| 2023-06-08 |
1.5450 USD |
73,605.3966 |
1.6964 USD |
1.4418 USD |
1.4977 USD |
1.5238 USD |
| 2023-06-07 |
1.6900 USD |
30,536.2160 |
1.3650 USD |
1.3642 USD |
1.3642 USD |
1.6900 USD |
| 2023-06-06 |
1.3736 USD |
12,461.8102 |
1.4220 USD |
1.3362 USD |
1.3626 USD |
1.3736 USD |
| 2023-06-05 |
1.4220 USD |
31,294.8889 |
1.2046 USD |
1.2004 USD |
1.2088 USD |
1.4171 USD |
| 2023-06-04 |
1.2130 USD |
5,147.4173 |
1.1438 USD |
1.1207 USD |
1.1652 USD |
1.2010 USD |
| 2023-06-03 |
1.1439 USD |
7,870.9369 |
1.1164 USD |
1.1089 USD |
1.1090 USD |
1.1438 USD |
| 2023-06-02 |
1.1098 USD |
2,540.8481 |
1.1088 USD |
1.1088 USD |
1.1089 USD |
1.1097 USD |
| 2023-06-01 |
1.1088 USD |
4,973.4591 |
1.1321 USD |
1.0503 USD |
1.0883 USD |
1.1089 USD |
| 2023-05-31 |
1.1359 USD |
6,727.1354 |
1.0800 USD |
1.0800 USD |
1.0800 USD |
1.1360 USD |
| 2023-05-30 |
1.0800 USD |
9,618.4569 |
1.1203 USD |
1.0800 USD |
1.0824 USD |
1.0800 USD |
| 2023-05-29 |
1.1165 USD |
3,907.4293 |
1.1164 USD |
1.0919 USD |
1.1164 USD |
1.1164 USD |
| 2023-05-28 |
1.1052 USD |
862.9430 |
1.1190 USD |
1.0823 USD |
1.1051 USD |
1.1051 USD |
| 2023-05-27 |
1.1165 USD |
672.0313 |
1.1212 USD |
1.0879 USD |
1.1165 USD |
1.1165 USD |
| 2023-05-26 |
1.1243 USD |
8,776.6663 |
1.1095 USD |
1.0939 USD |
1.1088 USD |
1.1242 USD |
| 2023-05-25 |
1.1126 USD |
10,663.8189 |
1.0861 USD |
1.0823 USD |
1.0824 USD |
1.1164 USD |
| 2023-05-24 |
1.0861 USD |
6,194.0444 |
1.1282 USD |
1.0860 USD |
1.0861 USD |
1.0861 USD |
| 2023-05-23 |
1.1282 USD |
11,066.2807 |
1.0432 USD |
1.0430 USD |
1.0956 USD |
1.1282 USD |
| 2023-05-22 |
1.0431 USD |
3,682.3558 |
1.0663 USD |
1.0361 USD |
1.0668 USD |
1.0431 USD |
| 2023-05-21 |
1.0664 USD |
6,206.4065 |
1.0207 USD |
1.0032 USD |
1.0033 USD |
1.0542 USD |
| 2023-05-20 |
1.0207 USD |
2,919.3427 |
1.0335 USD |
0.9933 USD |
1.0770 USD |
1.0207 USD |
| 2023-05-19 |
1.0889 USD |
3,666.7339 |
1.0753 USD |
1.0010 USD |
1.0451 USD |
1.0336 USD |
| 2023-05-18 |
1.1210 USD |
19,328.3270 |
1.0000 USD |
1.0000 USD |
1.0214 USD |
1.1450 USD |
| 2023-05-17 |
1.0470 USD |
2,966.5089 |
1.0314 USD |
1.0037 USD |
1.0058 USD |
1.0058 USD |
| 2023-05-16 |
1.0032 USD |
2,625.9333 |
1.0625 USD |
1.0032 USD |
1.0173 USD |
1.0129 USD |
| 2023-05-15 |
1.0410 USD |
4,494.7987 |
1.0469 USD |
0.9994 USD |
1.0299 USD |
1.0410 USD |
| 2023-05-14 |
1.0356 USD |
2,668.0857 |
1.0946 USD |
1.0220 USD |
1.0470 USD |
1.0356 USD |
| 2023-05-13 |
1.0946 USD |
557.0499 |
1.1159 USD |
1.0500 USD |
1.0784 USD |
1.0785 USD |
| 2023-05-12 |
1.0924 USD |
1,550.4305 |
1.0469 USD |
1.0000 USD |
1.0303 USD |
1.1159 USD |
| 2023-05-11 |
1.0470 USD |
5,857.6647 |
1.0924 USD |
0.9547 USD |
1.0600 USD |
1.0599 USD |
| 2023-05-10 |
1.1160 USD |
4,939.6597 |
1.1247 USD |
1.0860 USD |
1.1064 USD |
1.1160 USD |
| 2023-05-09 |
1.1389 USD |
1,301.1945 |
1.1757 USD |
1.1187 USD |
1.1415 USD |
1.1389 USD |
| 2023-05-08 |
1.1534 USD |
2,020.9109 |
1.1593 USD |
1.1189 USD |
1.1189 USD |
1.1534 USD |
| 2023-05-07 |
1.1593 USD |
1,151.5164 |
1.1631 USD |
1.1189 USD |
1.1189 USD |
1.1593 USD |
| 2023-05-06 |
1.1631 USD |
648.5319 |
1.1899 USD |
1.1552 USD |
1.1552 USD |
1.1631 USD |
| 2023-05-05 |
1.1735 USD |
14,518.0413 |
1.2274 USD |
1.0500 USD |
1.0784 USD |
1.1756 USD |