Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-09 |
9.4230 USD |
8,250.9497 |
9.1590 USD |
9.1590 USD |
9.2060 USD |
9.4230 USD |
| 2023-07-08 |
9.1590 USD |
3,429.4439 |
9.1140 USD |
9.1060 USD |
9.1370 USD |
9.1590 USD |
| 2023-07-07 |
9.1140 USD |
141.4489 |
9.1800 USD |
9.0840 USD |
9.1790 USD |
9.1790 USD |
| 2023-07-06 |
9.5540 USD |
3,779.2748 |
9.4010 USD |
9.1070 USD |
9.2780 USD |
9.3160 USD |
| 2023-07-05 |
9.3870 USD |
6,081.1073 |
9.7210 USD |
9.2630 USD |
9.3280 USD |
9.3700 USD |
| 2023-07-04 |
9.7210 USD |
1,740.3700 |
9.9370 USD |
9.6500 USD |
9.7130 USD |
9.7310 USD |
| 2023-07-03 |
9.9100 USD |
2,573.5670 |
9.5740 USD |
9.5710 USD |
9.6220 USD |
9.9220 USD |
| 2023-07-02 |
9.5670 USD |
648.2937 |
9.5590 USD |
9.3160 USD |
9.4260 USD |
9.5530 USD |
| 2023-07-01 |
9.5500 USD |
1,985.5014 |
9.2950 USD |
9.1160 USD |
9.2470 USD |
9.5350 USD |
| 2023-06-30 |
9.3240 USD |
3,783.2720 |
9.0000 USD |
8.7380 USD |
9.0910 USD |
9.3300 USD |
| 2023-06-29 |
9.3190 USD |
2,906.4117 |
9.1230 USD |
9.0010 USD |
9.1380 USD |
9.0030 USD |
| 2023-06-28 |
9.1270 USD |
3,016.6001 |
9.4250 USD |
8.9300 USD |
9.1080 USD |
8.9400 USD |
| 2023-06-27 |
9.4070 USD |
2,067.5364 |
9.1810 USD |
9.1710 USD |
9.2480 USD |
9.3710 USD |
| 2023-06-26 |
9.1810 USD |
4,114.1652 |
9.4810 USD |
9.1260 USD |
9.2230 USD |
9.2120 USD |
| 2023-06-25 |
9.4810 USD |
3,741.5427 |
9.3930 USD |
9.1830 USD |
9.4150 USD |
9.5300 USD |
| 2023-06-24 |
9.3740 USD |
3,450.2000 |
9.2830 USD |
8.9330 USD |
9.2350 USD |
9.3430 USD |
| 2023-06-23 |
9.2830 USD |
3,241.2355 |
9.0160 USD |
8.8130 USD |
9.0620 USD |
9.2690 USD |
| 2023-06-22 |
9.0790 USD |
1,230.0099 |
9.0500 USD |
8.8120 USD |
9.1460 USD |
9.0010 USD |
| 2023-06-21 |
9.0780 USD |
5,321.3231 |
8.7860 USD |
8.6970 USD |
8.8480 USD |
9.0610 USD |
| 2023-06-20 |
8.7700 USD |
1,634.6503 |
8.5800 USD |
8.2710 USD |
8.3290 USD |
8.7480 USD |
| 2023-06-19 |
8.5070 USD |
1,673.1956 |
8.5540 USD |
8.3670 USD |
8.4510 USD |
8.5070 USD |
| 2023-06-18 |
8.5920 USD |
7,462.6464 |
8.8990 USD |
8.5300 USD |
8.5950 USD |
8.5920 USD |
| 2023-06-17 |
8.9400 USD |
3,280.3248 |
8.7580 USD |
8.7040 USD |
8.7260 USD |
8.9400 USD |
| 2023-06-16 |
8.5850 USD |
7,470.2716 |
8.6580 USD |
8.5590 USD |
8.6340 USD |
8.8260 USD |
| 2023-06-15 |
8.6760 USD |
1,889.2913 |
8.4660 USD |
8.4130 USD |
8.4950 USD |
8.6760 USD |
| 2023-06-14 |
8.4660 USD |
928.1294 |
8.6460 USD |
8.3160 USD |
8.4760 USD |
8.4300 USD |
| 2023-06-13 |
8.5970 USD |
2,519.9624 |
8.8010 USD |
8.5320 USD |
8.6210 USD |
8.6410 USD |
| 2023-06-12 |
8.8010 USD |
649.0111 |
8.4530 USD |
8.2780 USD |
8.3610 USD |
8.7840 USD |
| 2023-06-11 |
8.4550 USD |
1,783.0826 |
8.2510 USD |
8.0800 USD |
8.1520 USD |
8.4150 USD |
| 2023-06-10 |
8.2290 USD |
5,175.3199 |
9.1580 USD |
7.7700 USD |
7.8800 USD |
8.2420 USD |
| 2023-06-09 |
9.1600 USD |
5,824.9096 |
9.4550 USD |
9.1620 USD |
9.2390 USD |
9.1880 USD |
| 2023-06-08 |
9.4550 USD |
1,130.4810 |
9.4240 USD |
9.3500 USD |
9.4300 USD |
9.4740 USD |
| 2023-06-07 |
9.3680 USD |
1,425.7941 |
10.1620 USD |
9.3660 USD |
9.4040 USD |
9.3950 USD |
| 2023-06-06 |
10.1960 USD |
1,498.1179 |
10.0150 USD |
9.8140 USD |
9.9480 USD |
10.1710 USD |
| 2023-06-05 |
9.9490 USD |
1,642.4542 |
10.7710 USD |
9.8500 USD |
9.9870 USD |
9.9950 USD |
| 2023-06-04 |
10.7710 USD |
600.3290 |
10.7040 USD |
10.6850 USD |
10.7040 USD |
10.8180 USD |
| 2023-06-03 |
10.6930 USD |
2,199.4991 |
10.6540 USD |
10.5620 USD |
10.5720 USD |
10.6930 USD |
| 2023-06-02 |
10.6620 USD |
503.4141 |
10.3270 USD |
10.2800 USD |
10.3480 USD |
10.6620 USD |
| 2023-06-01 |
10.3250 USD |
994.0159 |
10.4670 USD |
10.2330 USD |
10.2590 USD |
10.3600 USD |
| 2023-05-31 |
10.4670 USD |
802.0149 |
10.8430 USD |
10.4380 USD |
10.4820 USD |
10.4760 USD |
| 2023-05-30 |
10.8460 USD |
4,593.2696 |
10.7670 USD |
10.7300 USD |
10.7710 USD |
10.8460 USD |
| 2023-05-29 |
10.7380 USD |
593.1877 |
10.9340 USD |
10.7010 USD |
10.7390 USD |
10.7370 USD |
| 2023-05-28 |
10.9210 USD |
2,791.1676 |
10.5460 USD |
10.5230 USD |
10.5820 USD |
10.8870 USD |
| 2023-05-27 |
10.5380 USD |
5,685.4840 |
10.5260 USD |
10.4770 USD |
10.5140 USD |
10.5340 USD |
| 2023-05-26 |
10.5280 USD |
6,737.2422 |
10.4840 USD |
10.4260 USD |
10.4700 USD |
10.5280 USD |
| 2023-05-25 |
10.4920 USD |
2,564.2135 |
10.4150 USD |
10.2500 USD |
10.3990 USD |
10.4890 USD |
| 2023-05-24 |
10.4070 USD |
1,975.7946 |
10.5190 USD |
10.1000 USD |
10.2730 USD |
10.3970 USD |
| 2023-05-23 |
10.5190 USD |
8,795.7353 |
10.4850 USD |
10.4510 USD |
10.4730 USD |
10.5200 USD |
| 2023-05-22 |
10.4830 USD |
986.0307 |
10.4820 USD |
10.3310 USD |
10.3960 USD |
10.4780 USD |
| 2023-05-21 |
10.4940 USD |
1,813.9636 |
10.6000 USD |
10.3980 USD |
10.4580 USD |
10.4940 USD |