Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-28 |
7.2690 USD |
752.6879 |
7.1500 USD |
7.0530 USD |
7.0530 USD |
7.2210 USD |
| 2023-08-27 |
7.1500 USD |
272.2976 |
7.1500 USD |
7.0970 USD |
7.1100 USD |
7.1500 USD |
| 2023-08-26 |
7.1500 USD |
353.5443 |
7.2280 USD |
7.1460 USD |
7.1460 USD |
7.1620 USD |
| 2023-08-25 |
7.2410 USD |
636.2970 |
7.2110 USD |
7.0610 USD |
7.0610 USD |
7.2180 USD |
| 2023-08-24 |
7.2110 USD |
296.8642 |
7.4050 USD |
7.0970 USD |
7.1710 USD |
7.1920 USD |
| 2023-08-23 |
7.4050 USD |
197.2502 |
7.3900 USD |
7.3700 USD |
7.3970 USD |
7.4050 USD |
| 2023-08-22 |
7.3010 USD |
1,466.6137 |
7.5570 USD |
7.1170 USD |
7.2950 USD |
7.3120 USD |
| 2023-08-21 |
7.5630 USD |
597.7135 |
7.8370 USD |
7.4290 USD |
7.5190 USD |
7.5630 USD |
| 2023-08-20 |
7.8370 USD |
137.8072 |
7.7190 USD |
7.7000 USD |
7.7260 USD |
7.8370 USD |
| 2023-08-19 |
7.6410 USD |
443.4330 |
7.5790 USD |
7.5070 USD |
7.5320 USD |
7.6410 USD |
| 2023-08-18 |
7.5900 USD |
4,429.3130 |
7.4200 USD |
7.3900 USD |
7.4260 USD |
7.5900 USD |
| 2023-08-17 |
7.6140 USD |
2,332.9966 |
7.7840 USD |
7.0790 USD |
7.6050 USD |
7.5900 USD |
| 2023-08-16 |
7.7830 USD |
3,333.0685 |
8.0870 USD |
7.6200 USD |
7.7790 USD |
7.7000 USD |
| 2023-08-15 |
8.0870 USD |
1,970.2377 |
8.5000 USD |
7.9530 USD |
8.0200 USD |
8.0840 USD |
| 2023-08-14 |
8.5000 USD |
1,716.3489 |
8.3770 USD |
8.3770 USD |
8.3770 USD |
8.5150 USD |
| 2023-08-13 |
8.4820 USD |
197.3960 |
8.4160 USD |
8.2850 USD |
8.3930 USD |
8.4820 USD |
| 2023-08-12 |
8.4160 USD |
170.5538 |
8.3080 USD |
8.3080 USD |
8.3370 USD |
8.4300 USD |
| 2023-08-11 |
8.3080 USD |
2,027.8321 |
8.4150 USD |
8.3080 USD |
8.3080 USD |
8.3080 USD |
| 2023-08-10 |
8.5280 USD |
452.0384 |
8.5360 USD |
8.4010 USD |
8.4270 USD |
8.5280 USD |
| 2023-08-09 |
8.5280 USD |
875.0263 |
8.5230 USD |
8.4720 USD |
8.4980 USD |
8.4980 USD |
| 2023-08-08 |
8.5370 USD |
405.1752 |
8.4910 USD |
8.4750 USD |
8.4810 USD |
8.5430 USD |
| 2023-08-07 |
8.4910 USD |
1,243.5680 |
8.4700 USD |
8.2640 USD |
8.3610 USD |
8.4910 USD |
| 2023-08-06 |
8.4700 USD |
2,148.8255 |
8.5270 USD |
8.4500 USD |
8.4520 USD |
8.4700 USD |
| 2023-08-05 |
8.5270 USD |
519.4211 |
8.3590 USD |
8.3590 USD |
8.3960 USD |
8.5270 USD |
| 2023-08-04 |
8.3590 USD |
1,016.5928 |
8.7820 USD |
8.3690 USD |
8.4160 USD |
8.4870 USD |
| 2023-08-03 |
8.6150 USD |
620.2181 |
8.8610 USD |
8.6200 USD |
8.6200 USD |
8.7260 USD |
| 2023-08-02 |
8.7330 USD |
683.5474 |
8.9390 USD |
8.7330 USD |
8.7650 USD |
8.7330 USD |
| 2023-08-01 |
8.9390 USD |
1,379.1048 |
8.8610 USD |
8.6090 USD |
8.6980 USD |
8.8280 USD |
| 2023-07-31 |
8.8610 USD |
3,685.8089 |
8.9760 USD |
8.7650 USD |
8.8740 USD |
8.8610 USD |
| 2023-07-30 |
8.9760 USD |
689.8266 |
9.0910 USD |
8.8610 USD |
8.9510 USD |
8.9760 USD |
| 2023-07-29 |
9.0660 USD |
169.5443 |
9.0400 USD |
9.0140 USD |
9.0140 USD |
9.0660 USD |
| 2023-07-28 |
8.9520 USD |
4,261.7743 |
8.8140 USD |
8.8140 USD |
8.8140 USD |
8.9520 USD |
| 2023-07-27 |
8.8140 USD |
1,357.2020 |
8.9750 USD |
8.8140 USD |
8.8610 USD |
8.8140 USD |
| 2023-07-26 |
8.9750 USD |
3,075.8155 |
8.9720 USD |
8.7960 USD |
8.8580 USD |
8.9900 USD |
| 2023-07-25 |
8.9720 USD |
1,490.2159 |
9.0240 USD |
8.9260 USD |
8.9320 USD |
9.2150 USD |
| 2023-07-24 |
9.0010 USD |
3,127.0424 |
9.2430 USD |
8.8610 USD |
8.9510 USD |
9.0010 USD |
| 2023-07-23 |
9.2430 USD |
918.9113 |
9.2440 USD |
9.0910 USD |
9.2430 USD |
9.2430 USD |
| 2023-07-22 |
9.1950 USD |
1,452.0492 |
9.4300 USD |
9.3520 USD |
9.3770 USD |
9.3770 USD |
| 2023-07-21 |
9.4740 USD |
1,907.7764 |
9.3470 USD |
9.0200 USD |
9.3990 USD |
9.4740 USD |
| 2023-07-20 |
9.3470 USD |
1,093.1718 |
9.1950 USD |
9.1850 USD |
9.2260 USD |
9.3470 USD |
| 2023-07-19 |
9.1950 USD |
1,411.8738 |
9.2520 USD |
9.1350 USD |
9.1700 USD |
9.1950 USD |
| 2023-07-18 |
9.2520 USD |
2,832.1739 |
9.4280 USD |
9.1060 USD |
9.1800 USD |
9.2540 USD |
| 2023-07-17 |
9.4280 USD |
633.3524 |
9.4040 USD |
9.1730 USD |
9.2630 USD |
9.4280 USD |
| 2023-07-16 |
9.3560 USD |
1,956.3788 |
9.6990 USD |
9.4210 USD |
9.4690 USD |
9.4630 USD |
| 2023-07-15 |
9.6990 USD |
1,894.8935 |
9.7970 USD |
9.6770 USD |
9.6970 USD |
9.6990 USD |
| 2023-07-14 |
9.7970 USD |
12,811.8578 |
9.9000 USD |
9.4290 USD |
9.6030 USD |
9.6310 USD |
| 2023-07-13 |
9.7770 USD |
3,869.6979 |
8.8750 USD |
8.8750 USD |
9.0190 USD |
9.6330 USD |
| 2023-07-12 |
8.8750 USD |
1,783.2920 |
9.1850 USD |
8.8750 USD |
8.8750 USD |
8.8750 USD |
| 2023-07-11 |
9.1850 USD |
3,340.5709 |
9.2150 USD |
9.1600 USD |
9.1890 USD |
9.1850 USD |
| 2023-07-10 |
9.2050 USD |
1,808.1369 |
9.4230 USD |
9.1870 USD |
9.2120 USD |
9.2050 USD |