Market [unlinked] / USD
Identifier on Gemini: cubeusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-07-07 |
1.4931 USD |
6,186.0098 |
1.4867 USD |
1.4805 USD |
1.4954 USD |
1.4874 USD |
2022-07-06 |
1.4959 USD |
43,269.0410 |
1.4425 USD |
1.4175 USD |
1.4422 USD |
1.5022 USD |
2022-07-05 |
1.4287 USD |
11,208.6776 |
1.4079 USD |
1.4079 USD |
1.4186 USD |
1.4417 USD |
2022-07-04 |
1.4138 USD |
7,336.6711 |
1.4294 USD |
1.4000 USD |
1.4211 USD |
1.4211 USD |
2022-07-03 |
1.4261 USD |
10,925.6659 |
1.4305 USD |
1.4100 USD |
1.4291 USD |
1.4168 USD |
2022-07-02 |
1.4445 USD |
6,173.5264 |
1.4619 USD |
1.4277 USD |
1.4428 USD |
1.4308 USD |
2022-07-01 |
1.4659 USD |
13,897.1709 |
1.4667 USD |
1.4500 USD |
1.4626 USD |
1.4500 USD |
2022-06-30 |
1.4668 USD |
15,653.7859 |
1.4743 USD |
1.4500 USD |
1.4646 USD |
1.4537 USD |
2022-06-29 |
1.4795 USD |
8,990.5643 |
1.4847 USD |
1.4651 USD |
1.4807 USD |
1.4743 USD |
2022-06-28 |
1.5209 USD |
41,099.3989 |
1.5216 USD |
1.4822 USD |
1.4966 USD |
1.4844 USD |
2022-06-27 |
1.5417 USD |
23,620.5228 |
1.5128 USD |
1.5100 USD |
1.5233 USD |
1.5360 USD |
2022-06-26 |
1.5224 USD |
14,065.4936 |
1.5200 USD |
1.5014 USD |
1.5107 USD |
1.5257 USD |
2022-06-25 |
1.4955 USD |
35,245.5853 |
1.5129 USD |
1.4671 USD |
1.4891 USD |
1.5200 USD |
2022-06-24 |
1.5134 USD |
14,620.4831 |
1.5379 USD |
1.4880 USD |
1.5116 USD |
1.5005 USD |
2022-06-23 |
1.5271 USD |
5,072.7942 |
1.5204 USD |
1.4000 USD |
1.5193 USD |
1.5379 USD |
2022-06-22 |
1.5514 USD |
18,458.4264 |
1.5763 USD |
1.4000 USD |
1.5222 USD |
1.5222 USD |
2022-06-21 |
1.5428 USD |
55,485.7136 |
1.4946 USD |
1.4692 USD |
1.4814 USD |
1.5787 USD |
2022-06-20 |
1.5110 USD |
32,293.9601 |
1.5703 USD |
1.4550 USD |
1.5395 USD |
1.4550 USD |
2022-06-19 |
1.5217 USD |
29,711.9729 |
1.4787 USD |
1.4718 USD |
1.4751 USD |
1.5589 USD |
2022-06-18 |
1.4725 USD |
53,587.7673 |
1.5324 USD |
1.4174 USD |
1.4370 USD |
1.4732 USD |
2022-06-17 |
1.5281 USD |
10,588.3096 |
1.5316 USD |
1.5000 USD |
1.5251 USD |
1.5425 USD |
2022-06-16 |
1.5726 USD |
30,187.6742 |
1.6184 USD |
1.5104 USD |
1.5240 USD |
1.5203 USD |
2022-06-15 |
1.5727 USD |
40,838.4276 |
1.5854 USD |
1.5298 USD |
1.5442 USD |
1.6066 USD |
2022-06-14 |
1.5923 USD |
60,756.9586 |
1.5909 USD |
1.5500 USD |
1.5600 USD |
1.5741 USD |
2022-06-13 |
1.6304 USD |
74,650.3316 |
1.7034 USD |
1.5800 USD |
1.5938 USD |
1.5957 USD |
2022-06-12 |
1.7103 USD |
26,116.5659 |
1.7159 USD |
1.6880 USD |
1.7034 USD |
1.6908 USD |
2022-06-11 |
1.7507 USD |
24,324.7939 |
1.7803 USD |
1.7119 USD |
1.7284 USD |
1.7159 USD |
2022-06-10 |
1.8065 USD |
17,220.4423 |
1.8299 USD |
1.7783 USD |
1.7902 USD |
1.7902 USD |
2022-06-09 |
1.8402 USD |
4,775.4447 |
1.8401 USD |
1.8029 USD |
1.8357 USD |
1.8292 USD |
2022-06-08 |
1.8289 USD |
17,645.5168 |
1.8012 USD |
1.8003 USD |
1.8207 USD |
1.8401 USD |
2022-06-07 |
1.7876 USD |
32,427.6493 |
1.8210 USD |
1.7557 USD |
1.7700 USD |
1.7873 USD |
2022-06-06 |
1.8205 USD |
2,698.7470 |
1.8112 USD |
1.8090 USD |
1.8116 USD |
1.8210 USD |
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 |