Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
12.3250 USD |
1,090.6743 |
12.4880 USD |
12.1010 USD |
12.2280 USD |
12.3260 USD |
| 2023-04-14 |
11.9630 USD |
3,208.4474 |
11.8030 USD |
11.8030 USD |
11.8030 USD |
12.2780 USD |
| 2023-04-13 |
11.8590 USD |
3,804.8985 |
11.3450 USD |
11.2610 USD |
11.2960 USD |
11.8590 USD |
| 2023-04-12 |
11.3450 USD |
2,607.1659 |
11.2860 USD |
11.0000 USD |
11.0480 USD |
11.3060 USD |
| 2023-04-11 |
11.3070 USD |
7,261.0425 |
11.1940 USD |
11.0010 USD |
11.1940 USD |
11.2850 USD |
| 2023-04-10 |
11.2000 USD |
1,274.7655 |
11.0400 USD |
10.9170 USD |
10.9500 USD |
11.2120 USD |
| 2023-04-09 |
11.0400 USD |
272.9764 |
10.9640 USD |
10.8600 USD |
10.9010 USD |
11.0570 USD |
| 2023-04-08 |
10.9160 USD |
573.9775 |
11.0670 USD |
10.9030 USD |
10.9540 USD |
10.9160 USD |
| 2023-04-07 |
11.0670 USD |
2,111.5539 |
11.4160 USD |
10.9450 USD |
11.0220 USD |
11.0790 USD |
| 2023-04-06 |
11.3900 USD |
1,233.6433 |
11.5450 USD |
11.2530 USD |
11.3410 USD |
11.4010 USD |
| 2023-04-05 |
11.5600 USD |
1,532.8893 |
11.2770 USD |
11.0720 USD |
11.2960 USD |
11.5220 USD |
| 2023-04-04 |
11.2630 USD |
2,391.5827 |
11.2130 USD |
11.0220 USD |
11.0890 USD |
11.2610 USD |
| 2023-04-03 |
11.2160 USD |
2,543.6233 |
11.1250 USD |
10.7030 USD |
10.9100 USD |
11.0760 USD |
| 2023-04-02 |
11.1250 USD |
1,242.8088 |
11.4010 USD |
11.0000 USD |
11.1140 USD |
11.1210 USD |
| 2023-04-01 |
11.4090 USD |
1,428.1013 |
11.1870 USD |
11.0770 USD |
11.1340 USD |
11.4360 USD |
| 2023-03-31 |
11.1840 USD |
5,213.0700 |
11.1130 USD |
10.9980 USD |
11.0900 USD |
11.2180 USD |
| 2023-03-30 |
11.1860 USD |
5,546.3765 |
11.4280 USD |
10.9680 USD |
11.0720 USD |
11.1860 USD |
| 2023-03-29 |
11.4500 USD |
4,249.8611 |
11.2330 USD |
10.9620 USD |
11.2240 USD |
11.3910 USD |
| 2023-03-28 |
11.2500 USD |
2,463.7586 |
10.8330 USD |
10.6480 USD |
10.7360 USD |
11.2060 USD |
| 2023-03-27 |
10.8010 USD |
3,042.9646 |
11.3370 USD |
10.7120 USD |
10.8330 USD |
10.8070 USD |
| 2023-03-26 |
11.3330 USD |
674.7542 |
11.1090 USD |
11.1060 USD |
11.1950 USD |
11.3170 USD |
| 2023-03-25 |
11.0860 USD |
461.4607 |
11.2340 USD |
10.9280 USD |
11.0580 USD |
11.0860 USD |
| 2023-03-24 |
11.1890 USD |
1,301.0619 |
11.7250 USD |
10.9980 USD |
11.1910 USD |
11.1890 USD |
| 2023-03-23 |
11.7080 USD |
2,847.4101 |
11.3510 USD |
11.2980 USD |
11.4340 USD |
11.7080 USD |
| 2023-03-22 |
11.2830 USD |
2,825.1763 |
11.9530 USD |
10.9680 USD |
11.2840 USD |
11.2830 USD |
| 2023-03-21 |
11.9110 USD |
858.9207 |
11.5820 USD |
11.3410 USD |
11.4960 USD |
11.9180 USD |
| 2023-03-20 |
11.5690 USD |
3,129.8222 |
12.3840 USD |
11.5240 USD |
11.6920 USD |
11.6400 USD |
| 2023-03-19 |
12.4170 USD |
6,038.7725 |
12.2400 USD |
11.9900 USD |
12.2200 USD |
12.4200 USD |
| 2023-03-18 |
12.2440 USD |
8,554.8615 |
13.1850 USD |
12.3050 USD |
12.4970 USD |
12.3350 USD |
| 2023-03-17 |
13.2410 USD |
4,169.7603 |
12.8720 USD |
12.5900 USD |
12.7920 USD |
13.1120 USD |
| 2023-03-16 |
12.8150 USD |
4,816.7084 |
12.4750 USD |
12.3700 USD |
12.4650 USD |
12.8150 USD |
| 2023-03-15 |
12.4750 USD |
8,205.9850 |
13.0810 USD |
11.5690 USD |
11.9700 USD |
12.6070 USD |
| 2023-03-14 |
13.0560 USD |
7,027.4924 |
12.0120 USD |
11.9280 USD |
12.0150 USD |
13.2610 USD |
| 2023-03-13 |
12.0120 USD |
6,328.9380 |
11.8090 USD |
11.4290 USD |
11.5840 USD |
12.1180 USD |
| 2023-03-12 |
11.7130 USD |
1,146.9870 |
11.2420 USD |
11.1000 USD |
11.1930 USD |
11.9440 USD |
| 2023-03-11 |
11.2310 USD |
11,574.2947 |
11.4970 USD |
10.2500 USD |
10.8560 USD |
11.1430 USD |
| 2023-03-10 |
11.1950 USD |
1,072.4092 |
11.0190 USD |
10.3100 USD |
10.4640 USD |
11.1950 USD |
| 2023-03-09 |
10.7150 USD |
1,305.9665 |
10.9660 USD |
10.5000 USD |
10.6370 USD |
10.7530 USD |
| 2023-03-08 |
10.9380 USD |
1,722.0596 |
11.7540 USD |
10.9200 USD |
11.2190 USD |
10.9200 USD |
| 2023-03-07 |
11.7600 USD |
1,289.1094 |
11.8600 USD |
11.5000 USD |
11.6890 USD |
11.6600 USD |
| 2023-03-06 |
11.8600 USD |
305.2995 |
12.0120 USD |
11.8600 USD |
11.9670 USD |
12.0420 USD |
| 2023-03-05 |
12.0180 USD |
753.2332 |
11.8260 USD |
11.7060 USD |
11.9400 USD |
12.0430 USD |
| 2023-03-04 |
11.7800 USD |
2,090.2455 |
11.8520 USD |
11.6320 USD |
11.7350 USD |
11.7660 USD |
| 2023-03-03 |
12.0720 USD |
4,181.1114 |
12.4480 USD |
11.5570 USD |
11.7720 USD |
11.9200 USD |
| 2023-03-02 |
12.4480 USD |
484.0580 |
12.7740 USD |
12.1660 USD |
12.2280 USD |
12.4820 USD |
| 2023-03-01 |
12.7470 USD |
666.0710 |
12.2610 USD |
12.2300 USD |
12.3260 USD |
12.6740 USD |
| 2023-02-28 |
12.2940 USD |
952.1011 |
12.7780 USD |
12.1240 USD |
12.3960 USD |
12.5390 USD |
| 2023-02-27 |
12.7720 USD |
275.1955 |
12.9650 USD |
12.5970 USD |
12.7150 USD |
12.7640 USD |
| 2023-02-26 |
12.9730 USD |
460.3720 |
12.8200 USD |
12.4500 USD |
12.8200 USD |
12.9190 USD |
| 2023-02-25 |
12.8200 USD |
598.8095 |
13.0910 USD |
12.4750 USD |
12.6320 USD |
12.7690 USD |