Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
6.6520 USD |
777.6198 |
6.7790 USD |
6.6370 USD |
6.7000 USD |
6.6520 USD |
| 2025-01-07 |
6.8570 USD |
9,177.5888 |
7.4550 USD |
6.7890 USD |
6.8870 USD |
6.7890 USD |
| 2025-01-06 |
7.4660 USD |
2,429.2236 |
7.3530 USD |
7.2250 USD |
7.3530 USD |
7.4660 USD |
| 2025-01-05 |
7.3150 USD |
6,210.0929 |
7.3090 USD |
7.1570 USD |
7.2500 USD |
7.3150 USD |
| 2025-01-04 |
7.3090 USD |
2,457.9168 |
7.3920 USD |
7.2510 USD |
7.2640 USD |
7.2690 USD |
| 2025-01-03 |
7.4270 USD |
2,054.1554 |
6.7030 USD |
6.6900 USD |
6.7030 USD |
7.3970 USD |
| 2025-01-02 |
6.6950 USD |
20,085.0406 |
6.5180 USD |
6.5180 USD |
6.6020 USD |
6.6960 USD |
| 2025-01-01 |
6.5620 USD |
1,238.1747 |
6.1660 USD |
6.0490 USD |
6.0490 USD |
6.6310 USD |
| 2024-12-31 |
6.1660 USD |
16,698.9837 |
6.3450 USD |
6.1780 USD |
6.2110 USD |
6.2060 USD |
| 2024-12-30 |
6.2930 USD |
19,793.2748 |
6.2900 USD |
6.1140 USD |
6.1740 USD |
6.3400 USD |
| 2024-12-29 |
6.2330 USD |
3,092.0712 |
6.6140 USD |
6.2900 USD |
6.2900 USD |
6.2900 USD |
| 2024-12-28 |
6.6140 USD |
689.6508 |
6.4200 USD |
6.3950 USD |
6.3950 USD |
6.6420 USD |
| 2024-12-27 |
6.4200 USD |
5,875.2531 |
6.4920 USD |
6.4140 USD |
6.4670 USD |
6.4340 USD |
| 2024-12-26 |
6.4920 USD |
732.1509 |
6.9130 USD |
6.4340 USD |
6.4910 USD |
6.5150 USD |
| 2024-12-25 |
6.9130 USD |
589.5362 |
7.0470 USD |
6.8280 USD |
6.8750 USD |
6.8720 USD |
| 2024-12-24 |
7.0500 USD |
2,112.1403 |
6.9450 USD |
6.7210 USD |
6.7860 USD |
7.0500 USD |
| 2024-12-23 |
6.5500 USD |
1,775.1744 |
6.4000 USD |
6.2370 USD |
6.3770 USD |
6.5270 USD |
| 2024-12-22 |
6.4000 USD |
2,874.4617 |
6.4530 USD |
6.2700 USD |
6.3770 USD |
6.4750 USD |
| 2024-12-21 |
6.4530 USD |
6,350.0694 |
6.9580 USD |
6.4480 USD |
6.5250 USD |
6.5530 USD |
| 2024-12-20 |
6.9580 USD |
19,281.4215 |
6.8210 USD |
5.8810 USD |
6.1570 USD |
6.9230 USD |
| 2024-12-19 |
6.8870 USD |
14,571.1390 |
7.6440 USD |
6.6180 USD |
6.8640 USD |
6.9740 USD |
| 2024-12-18 |
7.6850 USD |
9,727.4670 |
8.5410 USD |
7.5840 USD |
7.8670 USD |
7.7170 USD |
| 2024-12-17 |
8.5770 USD |
4,572.2765 |
8.8950 USD |
8.5120 USD |
8.7050 USD |
8.7080 USD |
| 2024-12-16 |
8.9580 USD |
4,639.2055 |
9.0910 USD |
8.6550 USD |
8.7000 USD |
8.9900 USD |
| 2024-12-15 |
9.0870 USD |
2,101.0035 |
8.9310 USD |
8.6940 USD |
8.7860 USD |
8.9050 USD |
| 2024-12-14 |
8.9780 USD |
2,702.0509 |
9.2060 USD |
8.6650 USD |
8.7740 USD |
9.0250 USD |
| 2024-12-13 |
9.1270 USD |
8,628.1948 |
8.9100 USD |
8.7500 USD |
8.9720 USD |
9.0110 USD |
| 2024-12-12 |
8.8850 USD |
6,053.0647 |
8.8200 USD |
8.6270 USD |
8.8300 USD |
8.9060 USD |
| 2024-12-11 |
8.7700 USD |
5,081.9264 |
7.9510 USD |
7.6300 USD |
7.8710 USD |
8.7690 USD |
| 2024-12-10 |
7.9660 USD |
18,596.2157 |
8.4290 USD |
7.2930 USD |
7.5100 USD |
7.9660 USD |
| 2024-12-09 |
8.3870 USD |
29,325.1376 |
10.1170 USD |
7.4320 USD |
8.3180 USD |
8.3180 USD |
| 2024-12-08 |
10.0720 USD |
10,344.9318 |
10.2460 USD |
9.8530 USD |
9.9910 USD |
10.0390 USD |
| 2024-12-07 |
10.1840 USD |
4,700.2932 |
10.4360 USD |
10.0320 USD |
10.1570 USD |
10.1300 USD |
| 2024-12-06 |
10.4220 USD |
6,153.8320 |
9.5860 USD |
9.5080 USD |
9.7610 USD |
10.5470 USD |
| 2024-12-05 |
9.5860 USD |
12,982.1578 |
9.9550 USD |
9.3770 USD |
9.7940 USD |
9.6370 USD |
| 2024-12-04 |
9.9550 USD |
31,014.2969 |
9.6400 USD |
9.4660 USD |
9.6600 USD |
10.0850 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 |