Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
1.6400 USD |
15,681.5987 |
1.7190 USD |
1.5690 USD |
1.6052 USD |
1.5696 USD |
| 2022-08-25 |
1.7124 USD |
8,769.7825 |
1.7813 USD |
1.6949 USD |
1.7005 USD |
1.7190 USD |
| 2022-08-24 |
1.8072 USD |
9,899.7022 |
1.7600 USD |
1.7486 USD |
1.7600 USD |
1.7747 USD |
| 2022-08-23 |
1.7124 USD |
7,613.2550 |
1.6620 USD |
1.6591 USD |
1.6699 USD |
1.7539 USD |
| 2022-08-22 |
1.6453 USD |
13,595.8368 |
1.7600 USD |
1.6066 USD |
1.6376 USD |
1.6502 USD |
| 2022-08-21 |
1.7231 USD |
15,457.5042 |
1.6620 USD |
1.6413 USD |
1.6636 USD |
1.7185 USD |
| 2022-08-20 |
1.6199 USD |
41,056.8448 |
1.5191 USD |
1.5191 USD |
1.5433 USD |
1.6615 USD |
| 2022-08-19 |
1.7038 USD |
86,837.2644 |
1.9356 USD |
1.5152 USD |
1.5510 USD |
1.5303 USD |
| 2022-08-18 |
1.9519 USD |
9,330.3339 |
1.9634 USD |
1.8951 USD |
1.9183 USD |
1.9204 USD |
| 2022-08-17 |
1.9804 USD |
79,565.1737 |
1.8772 USD |
1.8502 USD |
1.8695 USD |
1.9499 USD |
| 2022-08-16 |
1.9521 USD |
18,046.9490 |
2.0182 USD |
1.8772 USD |
1.8779 USD |
1.8779 USD |
| 2022-08-15 |
1.9995 USD |
23,518.8667 |
2.0032 USD |
1.9575 USD |
1.9689 USD |
2.0081 USD |
| 2022-08-14 |
2.0097 USD |
72,014.7814 |
2.0364 USD |
1.9402 USD |
1.9781 USD |
2.0002 USD |
| 2022-08-13 |
2.1738 USD |
50,110.0040 |
2.1755 USD |
2.0502 USD |
2.0757 USD |
2.0502 USD |
| 2022-08-12 |
1.9223 USD |
29,317.4310 |
1.9030 USD |
1.8721 USD |
1.8731 USD |
2.0585 USD |
| 2022-08-11 |
1.9219 USD |
13,000.0585 |
1.9500 USD |
1.8792 USD |
1.9068 USD |
1.9041 USD |
| 2022-08-10 |
1.8960 USD |
71,868.0676 |
1.9350 USD |
1.7520 USD |
1.7801 USD |
1.9371 USD |
| 2022-08-09 |
1.8900 USD |
105,052.0392 |
1.9966 USD |
1.7096 USD |
1.7290 USD |
1.9355 USD |
| 2022-08-08 |
2.1077 USD |
506,045.0109 |
2.2250 USD |
1.6580 USD |
1.6843 USD |
1.9998 USD |
| 2022-08-07 |
1.9479 USD |
143,472.1047 |
1.6441 USD |
1.6250 USD |
1.6517 USD |
2.2158 USD |
| 2022-08-06 |
1.5756 USD |
13,936.8820 |
1.5238 USD |
1.5164 USD |
1.5240 USD |
1.6413 USD |
| 2022-08-05 |
1.5288 USD |
14,415.2328 |
1.5137 USD |
1.5001 USD |
1.5147 USD |
1.5238 USD |
| 2022-08-04 |
1.5205 USD |
4,714.4071 |
1.5385 USD |
1.5005 USD |
1.5137 USD |
1.5134 USD |
| 2022-08-03 |
1.5433 USD |
5,716.8128 |
1.5518 USD |
1.5001 USD |
1.5269 USD |
1.5269 USD |
| 2022-08-02 |
1.5631 USD |
5,602.2749 |
1.5758 USD |
1.5120 USD |
1.5529 USD |
1.5378 USD |
| 2022-08-01 |
1.5742 USD |
9,765.2632 |
1.5725 USD |
1.5030 USD |
1.5769 USD |
1.5768 USD |
| 2022-07-31 |
1.5694 USD |
10,615.0575 |
1.5606 USD |
1.5454 USD |
1.5614 USD |
1.5725 USD |
| 2022-07-30 |
1.5508 USD |
10,276.3072 |
1.5489 USD |
1.5125 USD |
1.5477 USD |
1.5496 USD |
| 2022-07-29 |
1.5393 USD |
4,929.8550 |
1.5426 USD |
1.5100 USD |
1.5435 USD |
1.5486 USD |
| 2022-07-28 |
1.5297 USD |
35,415.3907 |
1.5194 USD |
1.4991 USD |
1.5240 USD |
1.5311 USD |
| 2022-07-27 |
1.5112 USD |
17,973.1135 |
1.5001 USD |
1.4862 USD |
1.5021 USD |
1.5194 USD |
| 2022-07-26 |
1.5127 USD |
12,410.4253 |
1.5284 USD |
1.4862 USD |
1.5026 USD |
1.4937 USD |
| 2022-07-25 |
1.5467 USD |
13,510.2087 |
1.5594 USD |
1.5268 USD |
1.5300 USD |
1.5284 USD |
| 2022-07-24 |
1.5601 USD |
22,257.9508 |
1.5811 USD |
1.5332 USD |
1.5492 USD |
1.5592 USD |
| 2022-07-23 |
1.5908 USD |
10,595.2306 |
1.5967 USD |
1.5746 USD |
1.5860 USD |
1.5860 USD |
| 2022-07-22 |
1.5971 USD |
9,428.4594 |
1.6074 USD |
1.5876 USD |
1.5901 USD |
1.5876 USD |
| 2022-07-21 |
1.5994 USD |
14,735.4533 |
1.5886 USD |
1.5694 USD |
1.5794 USD |
1.6074 USD |
| 2022-07-20 |
1.5884 USD |
22,074.7829 |
1.5738 USD |
1.5392 USD |
1.5699 USD |
1.5901 USD |
| 2022-07-19 |
1.5894 USD |
22,716.5335 |
1.6047 USD |
1.5538 USD |
1.5738 USD |
1.5592 USD |
| 2022-07-18 |
1.5758 USD |
29,295.5202 |
1.5648 USD |
1.5000 USD |
1.5664 USD |
1.5988 USD |
| 2022-07-17 |
1.5685 USD |
8,302.5174 |
1.5599 USD |
1.5458 USD |
1.5604 USD |
1.5648 USD |
| 2022-07-16 |
1.5545 USD |
26,215.2366 |
1.5140 USD |
1.5126 USD |
1.5265 USD |
1.5593 USD |
| 2022-07-15 |
1.5108 USD |
11,528.9041 |
1.5022 USD |
1.4935 USD |
1.5053 USD |
1.5124 USD |
| 2022-07-14 |
1.4993 USD |
19,458.3098 |
1.4880 USD |
1.4387 USD |
1.4863 USD |
1.5013 USD |
| 2022-07-13 |
1.4875 USD |
21,288.4919 |
1.5180 USD |
1.4564 USD |
1.4771 USD |
1.4753 USD |
| 2022-07-12 |
1.5315 USD |
11,061.9689 |
1.5423 USD |
1.5155 USD |
1.5264 USD |
1.5285 USD |
| 2022-07-11 |
1.5621 USD |
34,526.5608 |
1.5380 USD |
1.5183 USD |
1.5337 USD |
1.5423 USD |
| 2022-07-10 |
1.5322 USD |
4,447.0461 |
1.5241 USD |
1.5155 USD |
1.5293 USD |
1.5380 USD |
| 2022-07-09 |
1.5139 USD |
12,471.0954 |
1.5011 USD |
1.4838 USD |
1.4999 USD |
1.5161 USD |
| 2022-07-08 |
1.5069 USD |
27,218.4898 |
1.5003 USD |
1.4710 USD |
1.5017 USD |
1.5029 USD |