Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.9174 USD |
2,225.7636 |
0.9350 USD |
0.9174 USD |
0.9214 USD |
0.9174 USD |
| 2024-06-04 |
0.9350 USD |
3,996.8670 |
0.9378 USD |
0.9350 USD |
0.9350 USD |
0.9350 USD |
| 2024-06-03 |
0.9358 USD |
13,053.4395 |
0.9439 USD |
0.9273 USD |
0.9300 USD |
0.9350 USD |
| 2024-06-02 |
1.0018 USD |
41,873.0575 |
0.9131 USD |
0.9131 USD |
0.9779 USD |
1.0018 USD |
| 2024-06-01 |
0.9131 USD |
6,629.2263 |
0.9015 USD |
0.8836 USD |
0.8855 USD |
0.9131 USD |
| 2024-05-31 |
0.9015 USD |
2,090.4322 |
0.9150 USD |
0.9000 USD |
0.9015 USD |
0.9015 USD |
| 2024-05-30 |
0.9150 USD |
5,645.6802 |
0.9200 USD |
0.9000 USD |
0.9131 USD |
0.9111 USD |
| 2024-05-29 |
0.9200 USD |
16,066.1364 |
0.9600 USD |
0.9200 USD |
0.9200 USD |
0.9200 USD |
| 2024-05-28 |
0.9600 USD |
7,817.0415 |
0.9566 USD |
0.9479 USD |
0.9479 USD |
0.9600 USD |
| 2024-05-27 |
0.9566 USD |
545.1586 |
0.9649 USD |
0.9566 USD |
0.9587 USD |
0.9608 USD |
| 2024-05-26 |
0.9649 USD |
6,225.3407 |
0.9313 USD |
0.9293 USD |
0.9293 USD |
0.9649 USD |
| 2024-05-25 |
0.9313 USD |
2,699.5084 |
0.9342 USD |
0.9273 USD |
0.9313 USD |
0.9313 USD |
| 2024-05-24 |
0.9342 USD |
4,525.9947 |
0.9649 USD |
0.9253 USD |
0.9273 USD |
0.9399 USD |
| 2024-05-23 |
0.9669 USD |
6,119.8111 |
0.9884 USD |
0.9649 USD |
0.9649 USD |
0.9669 USD |
| 2024-05-22 |
0.9884 USD |
4,317.8472 |
0.9975 USD |
0.9884 USD |
0.9884 USD |
0.9884 USD |
| 2024-05-21 |
0.9975 USD |
17,036.9082 |
1.0176 USD |
0.9954 USD |
0.9954 USD |
0.9975 USD |
| 2024-05-20 |
1.0176 USD |
22,733.9466 |
0.9333 USD |
0.9158 USD |
0.9358 USD |
1.0153 USD |
| 2024-05-19 |
0.9333 USD |
2,451.6683 |
0.9419 USD |
0.9294 USD |
0.9294 USD |
0.9333 USD |
| 2024-05-18 |
0.9419 USD |
1,156.5232 |
0.9439 USD |
0.9399 USD |
0.9419 USD |
0.9419 USD |
| 2024-05-17 |
0.9439 USD |
5,669.4772 |
0.9358 USD |
0.9313 USD |
0.9313 USD |
0.9439 USD |
| 2024-05-16 |
0.9358 USD |
4,045.8297 |
0.9520 USD |
0.9342 USD |
0.9342 USD |
0.9358 USD |
| 2024-05-15 |
0.9520 USD |
7,538.7743 |
0.9520 USD |
0.9333 USD |
0.9399 USD |
0.9546 USD |
| 2024-05-14 |
0.9520 USD |
5,306.2173 |
0.9628 USD |
0.9520 USD |
0.9520 USD |
0.9546 USD |
| 2024-05-13 |
0.9628 USD |
15,826.0931 |
0.9932 USD |
0.9529 USD |
0.9529 USD |
0.9628 USD |
| 2024-05-12 |
0.9932 USD |
14,367.6861 |
0.9779 USD |
0.9737 USD |
0.9737 USD |
0.9932 USD |
| 2024-05-11 |
0.9779 USD |
4,303.3344 |
0.9690 USD |
0.9649 USD |
0.9649 USD |
0.9779 USD |
| 2024-05-10 |
0.9649 USD |
20,200.0097 |
0.9801 USD |
0.9024 USD |
0.9399 USD |
0.9546 USD |
| 2024-05-09 |
0.9975 USD |
6,592.5861 |
1.0018 USD |
0.9954 USD |
0.9954 USD |
0.9975 USD |
| 2024-05-08 |
1.0018 USD |
4,212.9680 |
1.0018 USD |
0.9982 USD |
0.9982 USD |
0.9997 USD |
| 2024-05-07 |
1.0018 USD |
1,310.3569 |
1.0039 USD |
1.0009 USD |
1.0009 USD |
1.0018 USD |
| 2024-05-06 |
1.0039 USD |
3,596.0317 |
1.0131 USD |
0.9997 USD |
1.0009 USD |
1.0009 USD |
| 2024-05-05 |
1.0131 USD |
3,762.4851 |
0.9915 USD |
0.9906 USD |
0.9935 USD |
1.0131 USD |
| 2024-05-04 |
0.9915 USD |
13,735.7077 |
0.9932 USD |
0.9900 USD |
0.9900 USD |
0.9915 USD |
| 2024-05-03 |
0.9975 USD |
3,139.4999 |
0.9906 USD |
0.9906 USD |
0.9906 USD |
0.9975 USD |
| 2024-05-02 |
0.9906 USD |
5,754.3764 |
0.9720 USD |
0.9690 USD |
0.9711 USD |
0.9906 USD |
| 2024-05-01 |
0.9720 USD |
17,233.5452 |
0.9863 USD |
0.9211 USD |
0.9546 USD |
0.9720 USD |
| 2024-04-30 |
0.9863 USD |
53,595.9009 |
1.0583 USD |
0.9399 USD |
0.9842 USD |
0.9863 USD |
| 2024-04-29 |
1.0583 USD |
5,905.1168 |
1.0633 USD |
1.0564 USD |
1.0564 USD |
1.0583 USD |
| 2024-04-28 |
1.0677 USD |
7,668.7967 |
1.0633 USD |
1.0587 USD |
1.0610 USD |
1.0633 USD |
| 2024-04-27 |
1.0633 USD |
5,633.1032 |
1.0524 USD |
1.0490 USD |
1.0490 USD |
1.0633 USD |
| 2024-04-26 |
1.0524 USD |
2,753.6346 |
1.0468 USD |
1.0445 USD |
1.0445 USD |
1.0524 USD |
| 2024-04-25 |
1.0468 USD |
3,604.3509 |
1.0468 USD |
1.0445 USD |
1.0445 USD |
1.0468 USD |
| 2024-04-24 |
1.0468 USD |
62,138.7595 |
1.0381 USD |
1.0381 USD |
1.0401 USD |
1.0468 USD |
| 2024-04-23 |
1.0381 USD |
6,892.7413 |
1.0156 USD |
0.9771 USD |
1.0156 USD |
1.0381 USD |
| 2024-04-22 |
1.0175 USD |
2,844.8765 |
1.0131 USD |
1.0104 USD |
1.0114 USD |
1.0175 USD |
| 2024-04-21 |
1.0131 USD |
6,452.2296 |
1.0131 USD |
1.0104 USD |
1.0104 USD |
1.0131 USD |
| 2024-04-20 |
1.0131 USD |
10,103.8836 |
1.0114 USD |
0.9940 USD |
0.9954 USD |
1.0131 USD |
| 2024-04-19 |
1.0114 USD |
12,038.7412 |
0.9975 USD |
0.9969 USD |
0.9975 USD |
1.0114 USD |
| 2024-04-18 |
0.9997 USD |
2,054.2586 |
1.0039 USD |
0.9975 USD |
1.0000 USD |
0.9997 USD |
| 2024-04-17 |
1.0039 USD |
14,930.1267 |
1.0114 USD |
1.0018 USD |
1.0039 USD |
1.0039 USD |