Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-22 |
1.9898 USD |
16,611.3205 |
1.9911 USD |
1.9743 USD |
1.9800 USD |
1.9991 USD |
| 2021-07-21 |
1.9935 USD |
208,848.3314 |
1.9221 USD |
1.9202 USD |
1.9225 USD |
1.9911 USD |
| 2021-07-20 |
1.9134 USD |
52,780.5591 |
1.9379 USD |
1.8948 USD |
1.8949 USD |
1.9278 USD |
| 2021-07-19 |
1.9545 USD |
33,303.7278 |
2.0476 USD |
1.9182 USD |
1.9205 USD |
1.9447 USD |
| 2021-07-18 |
2.0118 USD |
7,135.8238 |
1.9600 USD |
1.9579 USD |
1.9587 USD |
1.9587 USD |
| 2021-07-17 |
2.0122 USD |
76,092.6445 |
2.0883 USD |
1.9477 USD |
1.9679 USD |
1.9679 USD |
| 2021-07-16 |
2.1545 USD |
110,126.4609 |
2.1280 USD |
2.1169 USD |
2.1170 USD |
2.1331 USD |
| 2021-07-15 |
2.1116 USD |
148,842.0430 |
2.1190 USD |
2.0470 USD |
2.0915 USD |
2.1313 USD |
| 2021-07-14 |
2.2318 USD |
89,476.6042 |
2.2863 USD |
2.0875 USD |
2.1024 USD |
2.1190 USD |
| 2021-07-13 |
2.2433 USD |
89,450.3486 |
2.2806 USD |
2.1847 USD |
2.2030 USD |
2.2830 USD |
| 2021-07-12 |
2.2544 USD |
104,290.1897 |
2.2719 USD |
2.1810 USD |
2.2094 USD |
2.2803 USD |
| 2021-07-11 |
2.2633 USD |
125,064.1836 |
2.1318 USD |
2.1312 USD |
2.1312 USD |
2.2628 USD |
| 2021-07-10 |
2.1309 USD |
167,097.5864 |
2.1387 USD |
2.0700 USD |
2.1094 USD |
2.1318 USD |
| 2021-07-09 |
2.1076 USD |
219,416.3227 |
2.2088 USD |
1.9762 USD |
2.0369 USD |
2.1387 USD |
| 2021-07-08 |
2.1941 USD |
286,307.9003 |
2.2383 USD |
2.0474 USD |
2.1323 USD |
2.2073 USD |
| 2021-07-07 |
2.1196 USD |
243,180.5230 |
1.9507 USD |
1.9494 USD |
1.9507 USD |
2.2411 USD |
| 2021-07-06 |
1.9127 USD |
46,283.6899 |
1.8753 USD |
1.8748 USD |
1.8753 USD |
1.9507 USD |
| 2021-07-05 |
1.8790 USD |
28,597.6445 |
1.8768 USD |
1.8641 USD |
1.8687 USD |
1.8753 USD |
| 2021-07-04 |
1.8692 USD |
39,617.5872 |
1.8522 USD |
1.8464 USD |
1.8509 USD |
1.8768 USD |
| 2021-07-03 |
1.9078 USD |
43,756.2964 |
1.9273 USD |
1.8454 USD |
1.8541 USD |
1.8507 USD |
| 2021-07-02 |
1.9454 USD |
28,295.3088 |
1.9452 USD |
1.9211 USD |
1.9273 USD |
1.9211 USD |
| 2021-07-01 |
1.9301 USD |
12,601.6858 |
1.8959 USD |
1.8959 USD |
1.9032 USD |
1.9458 USD |
| 2021-06-30 |
1.8996 USD |
40,076.7636 |
1.8910 USD |
1.8844 USD |
1.8902 USD |
1.9029 USD |
| 2021-06-29 |
1.9044 USD |
18,864.5356 |
1.8946 USD |
1.8877 USD |
1.8887 USD |
1.8910 USD |
| 2021-06-28 |
1.8446 USD |
131,092.1640 |
1.8508 USD |
1.8133 USD |
1.8194 USD |
1.8946 USD |
| 2021-06-27 |
1.8191 USD |
157,095.9247 |
1.8791 USD |
1.7430 USD |
1.7514 USD |
1.8361 USD |
| 2021-06-26 |
1.8900 USD |
66,549.4348 |
1.9106 USD |
1.8730 USD |
1.8776 USD |
1.8791 USD |
| 2021-06-25 |
1.9165 USD |
10,660.6993 |
1.9240 USD |
1.9040 USD |
1.9083 USD |
1.9106 USD |
| 2021-06-24 |
1.9197 USD |
47,987.8879 |
1.9591 USD |
1.8700 USD |
1.9296 USD |
1.9305 USD |
| 2021-06-23 |
1.9472 USD |
50,648.2757 |
1.9413 USD |
1.9187 USD |
1.9442 USD |
1.9591 USD |
| 2021-06-22 |
1.9221 USD |
60,299.5431 |
1.9626 USD |
1.8740 USD |
1.8838 USD |
1.9475 USD |
| 2021-06-21 |
1.9904 USD |
41,960.3225 |
2.0509 USD |
1.9052 USD |
1.9626 USD |
1.9565 USD |
| 2021-06-20 |
2.0505 USD |
3,997.7098 |
2.0487 USD |
2.0431 USD |
2.0444 USD |
2.0576 USD |
| 2021-06-19 |
2.0600 USD |
11,904.8538 |
2.0645 USD |
2.0463 USD |
2.0487 USD |
2.0487 USD |
| 2021-06-18 |
2.1012 USD |
34,799.4553 |
2.1437 USD |
2.0501 USD |
2.0501 USD |
2.0645 USD |
| 2021-06-17 |
2.1403 USD |
77,786.2556 |
2.1461 USD |
2.1220 USD |
2.1350 USD |
2.1424 USD |
| 2021-06-16 |
2.1544 USD |
98,863.8140 |
2.1213 USD |
2.1176 USD |
2.1236 USD |
2.1398 USD |
| 2021-06-15 |
2.1024 USD |
51,088.7914 |
2.1196 USD |
2.0727 USD |
2.1081 USD |
2.1269 USD |
| 2021-06-14 |
2.1493 USD |
70,456.2671 |
2.1123 USD |
2.1084 USD |
2.1135 USD |
2.1196 USD |
| 2021-06-13 |
2.1045 USD |
104,613.2063 |
2.0926 USD |
2.0486 USD |
2.0551 USD |
2.1096 USD |
| 2021-06-12 |
2.1027 USD |
107,620.3149 |
2.0733 USD |
2.0257 USD |
2.0273 USD |
2.0926 USD |
| 2021-06-11 |
2.0719 USD |
11,868.7428 |
2.0657 USD |
2.0657 USD |
2.0677 USD |
2.0717 USD |
| 2021-06-10 |
2.1070 USD |
32,976.9605 |
2.1451 USD |
2.0500 USD |
2.0689 USD |
2.0657 USD |
| 2021-06-09 |
2.1518 USD |
77,166.5980 |
2.1091 USD |
2.1012 USD |
2.1016 USD |
2.1515 USD |
| 2021-06-08 |
2.1561 USD |
57,078.8382 |
2.2716 USD |
2.1021 USD |
2.1033 USD |
2.1033 USD |
| 2021-06-07 |
2.3568 USD |
86,825.0087 |
2.3481 USD |
2.2661 USD |
2.2775 USD |
2.2775 USD |
| 2021-06-06 |
2.3445 USD |
4,965.0762 |
2.3442 USD |
2.3368 USD |
2.3390 USD |
2.3481 USD |
| 2021-06-05 |
2.3564 USD |
16,058.6331 |
2.3702 USD |
2.3366 USD |
2.3405 USD |
2.3366 USD |
| 2021-06-04 |
2.3902 USD |
147,058.3935 |
2.5500 USD |
2.2681 USD |
2.2829 USD |
2.3760 USD |
| 2021-06-03 |
2.6183 USD |
18,058.4207 |
2.6059 USD |
2.5500 USD |
2.5952 USD |
2.5931 USD |