Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
9.8990 USD |
29,185.5987 |
9.6400 USD |
9.4660 USD |
9.6600 USD |
9.9910 USD |
| 2024-12-03 |
9.4780 USD |
16,871.9733 |
9.5540 USD |
8.8940 USD |
9.2230 USD |
9.4110 USD |
| 2024-12-02 |
9.3340 USD |
34,358.8557 |
8.9010 USD |
8.3490 USD |
8.5030 USD |
9.4450 USD |
| 2024-12-01 |
8.9180 USD |
11,536.5080 |
8.5860 USD |
8.3240 USD |
8.4190 USD |
8.8260 USD |
| 2024-11-30 |
8.6160 USD |
5,634.9758 |
8.8060 USD |
8.4210 USD |
8.5340 USD |
8.7480 USD |
| 2024-11-29 |
8.7060 USD |
8,906.7085 |
8.2540 USD |
8.0650 USD |
8.1660 USD |
8.6760 USD |
| 2024-11-28 |
8.2680 USD |
10,529.2999 |
8.3330 USD |
7.8960 USD |
7.9860 USD |
8.2490 USD |
| 2024-11-27 |
8.2320 USD |
5,458.4606 |
8.0320 USD |
7.8060 USD |
7.9160 USD |
8.1580 USD |
| 2024-11-26 |
8.0070 USD |
8,148.9845 |
7.9240 USD |
7.5190 USD |
7.7900 USD |
7.8760 USD |
| 2024-11-25 |
8.0100 USD |
15,366.0977 |
8.7580 USD |
7.7720 USD |
8.0190 USD |
8.0100 USD |
| 2024-11-24 |
8.7660 USD |
31,352.8590 |
8.2010 USD |
8.0890 USD |
8.3000 USD |
8.7350 USD |
| 2024-11-23 |
8.2850 USD |
32,611.4754 |
7.5240 USD |
7.4500 USD |
7.7440 USD |
8.2940 USD |
| 2024-11-22 |
7.3650 USD |
18,242.1698 |
6.4590 USD |
6.3470 USD |
6.4850 USD |
7.3650 USD |
| 2024-11-21 |
6.3780 USD |
12,917.2823 |
6.1950 USD |
6.0110 USD |
6.1230 USD |
6.3550 USD |
| 2024-11-20 |
6.2460 USD |
8,761.5829 |
6.2730 USD |
6.0880 USD |
6.2030 USD |
6.2560 USD |
| 2024-11-19 |
6.2260 USD |
18,134.1739 |
6.4640 USD |
6.1500 USD |
6.2300 USD |
6.1950 USD |
| 2024-11-18 |
6.4880 USD |
10,942.8095 |
5.6910 USD |
5.6700 USD |
5.8220 USD |
6.4340 USD |
| 2024-11-17 |
5.5880 USD |
18,517.5675 |
6.0940 USD |
5.6130 USD |
5.6770 USD |
5.6130 USD |
| 2024-11-16 |
6.1740 USD |
9,425.8155 |
5.2560 USD |
5.2560 USD |
5.3010 USD |
6.0220 USD |
| 2024-11-15 |
5.2750 USD |
11,480.0205 |
4.9530 USD |
4.8310 USD |
4.9820 USD |
5.2930 USD |
| 2024-11-14 |
4.9530 USD |
6,612.7517 |
5.1170 USD |
4.8760 USD |
4.9740 USD |
5.0490 USD |
| 2024-11-13 |
5.0770 USD |
18,841.7137 |
5.3270 USD |
4.8550 USD |
4.9390 USD |
5.0510 USD |
| 2024-11-12 |
5.3510 USD |
10,742.0210 |
5.6700 USD |
5.1370 USD |
5.2890 USD |
5.3980 USD |
| 2024-11-11 |
5.5260 USD |
7,573.8080 |
5.2720 USD |
5.1750 USD |
5.2240 USD |
5.5590 USD |
| 2024-11-10 |
5.3940 USD |
6,846.8904 |
4.7910 USD |
4.7270 USD |
4.7480 USD |
5.3790 USD |
| 2024-11-09 |
4.7980 USD |
2,191.4730 |
4.7090 USD |
4.6360 USD |
4.6650 USD |
4.8050 USD |
| 2024-11-08 |
4.6990 USD |
4,532.5853 |
4.5000 USD |
4.4720 USD |
4.4720 USD |
4.6990 USD |
| 2024-11-07 |
4.5140 USD |
3,191.1988 |
4.5350 USD |
4.4710 USD |
4.4710 USD |
4.5530 USD |
| 2024-11-06 |
4.5280 USD |
17,639.1710 |
4.1990 USD |
4.1990 USD |
4.2760 USD |
4.5220 USD |
| 2024-11-05 |
4.1840 USD |
1,425.3795 |
3.9180 USD |
3.9180 USD |
3.9540 USD |
4.1840 USD |
| 2024-11-04 |
3.9180 USD |
3,566.8151 |
3.9880 USD |
3.8410 USD |
3.9100 USD |
3.9180 USD |
| 2024-11-03 |
3.9880 USD |
2,659.1274 |
4.0940 USD |
3.8930 USD |
3.9170 USD |
3.9880 USD |
| 2024-11-02 |
4.1010 USD |
1,223.9538 |
4.1600 USD |
4.0530 USD |
4.0660 USD |
4.1010 USD |
| 2024-11-01 |
4.1180 USD |
1,536.1126 |
4.2060 USD |
4.1180 USD |
4.1760 USD |
4.1180 USD |
| 2024-10-31 |
4.2060 USD |
3,144.1389 |
4.4650 USD |
4.2060 USD |
4.2060 USD |
4.2060 USD |
| 2024-10-30 |
4.4650 USD |
2,955.2648 |
4.4560 USD |
4.3730 USD |
4.3970 USD |
4.4470 USD |
| 2024-10-29 |
4.4560 USD |
1,321.8128 |
4.4510 USD |
4.4510 USD |
4.4510 USD |
4.4560 USD |
| 2024-10-28 |
4.4880 USD |
1,512.3935 |
4.4670 USD |
4.2740 USD |
4.3010 USD |
4.4880 USD |
| 2024-10-27 |
4.4540 USD |
1,227.4674 |
4.3790 USD |
4.3240 USD |
4.3240 USD |
4.4420 USD |
| 2024-10-26 |
4.3760 USD |
3,011.9071 |
4.3960 USD |
4.3030 USD |
4.3280 USD |
4.3760 USD |
| 2024-10-25 |
4.6730 USD |
4,180.6303 |
4.8470 USD |
4.6090 USD |
4.6790 USD |
4.6730 USD |
| 2024-10-24 |
4.8290 USD |
1,835.7246 |
4.6290 USD |
4.5850 USD |
4.5850 USD |
4.7750 USD |
| 2024-10-23 |
4.6290 USD |
2,316.7811 |
4.8030 USD |
4.5690 USD |
4.6250 USD |
4.6220 USD |
| 2024-10-22 |
4.7780 USD |
4,367.0023 |
4.9060 USD |
4.7030 USD |
4.7230 USD |
4.7780 USD |
| 2024-10-21 |
4.9150 USD |
5,613.5001 |
4.6710 USD |
4.6710 USD |
4.7180 USD |
4.9150 USD |
| 2024-10-20 |
4.6500 USD |
1,269.4663 |
4.4680 USD |
4.4150 USD |
4.4160 USD |
4.6420 USD |
| 2024-10-19 |
4.4560 USD |
1,472.0517 |
4.3060 USD |
4.3060 USD |
4.3060 USD |
4.4760 USD |
| 2024-10-18 |
4.3060 USD |
2,111.6434 |
4.3020 USD |
4.3020 USD |
4.3080 USD |
4.3060 USD |
| 2024-10-17 |
4.3020 USD |
874.9530 |
4.4540 USD |
4.2440 USD |
4.2740 USD |
4.3020 USD |
| 2024-10-16 |
4.4540 USD |
439.8109 |
4.4810 USD |
4.3960 USD |
4.4240 USD |
4.4540 USD |