Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-20 |
10.6000 USD |
476.4237 |
10.6020 USD |
10.5090 USD |
10.5600 USD |
10.5980 USD |
| 2023-05-19 |
10.6030 USD |
300.3786 |
10.7380 USD |
10.4360 USD |
10.5390 USD |
10.5940 USD |
| 2023-05-18 |
10.7760 USD |
3,430.9401 |
10.9340 USD |
10.5090 USD |
10.6330 USD |
10.8910 USD |
| 2023-05-17 |
10.9000 USD |
4,291.2468 |
10.9280 USD |
10.7260 USD |
10.7900 USD |
10.9000 USD |
| 2023-05-16 |
11.0000 USD |
1,305.7871 |
10.7900 USD |
10.7150 USD |
10.7570 USD |
10.8580 USD |
| 2023-05-15 |
10.8460 USD |
1,469.9327 |
10.9000 USD |
10.7460 USD |
10.8800 USD |
10.8250 USD |
| 2023-05-14 |
10.8970 USD |
308.8223 |
10.9100 USD |
10.8240 USD |
10.9260 USD |
10.9180 USD |
| 2023-05-13 |
10.9190 USD |
1,306.4408 |
11.1820 USD |
10.8300 USD |
10.8930 USD |
10.9090 USD |
| 2023-05-12 |
11.1150 USD |
1,072.9678 |
11.1260 USD |
10.7530 USD |
10.9080 USD |
11.1120 USD |
| 2023-05-11 |
10.9950 USD |
3,981.0416 |
11.0150 USD |
10.5400 USD |
10.7430 USD |
10.9750 USD |
| 2023-05-10 |
10.9220 USD |
2,018.8881 |
10.3770 USD |
10.2500 USD |
10.3090 USD |
10.9220 USD |
| 2023-05-09 |
10.3770 USD |
3,832.8079 |
10.6170 USD |
10.0000 USD |
10.3900 USD |
10.3480 USD |
| 2023-05-08 |
10.6800 USD |
1,614.7824 |
10.9940 USD |
10.4830 USD |
10.7020 USD |
10.7020 USD |
| 2023-05-07 |
11.0700 USD |
1,291.4684 |
10.8680 USD |
10.7800 USD |
10.8230 USD |
10.9940 USD |
| 2023-05-06 |
10.8680 USD |
2,441.9994 |
11.2310 USD |
10.7220 USD |
10.8400 USD |
10.8560 USD |
| 2023-05-05 |
11.2310 USD |
737.2741 |
10.9630 USD |
10.9560 USD |
11.0070 USD |
11.2410 USD |
| 2023-05-04 |
10.9530 USD |
508.2707 |
11.0920 USD |
10.8850 USD |
10.9280 USD |
10.9530 USD |
| 2023-05-03 |
11.1230 USD |
288.8665 |
11.0470 USD |
10.7600 USD |
10.8510 USD |
11.1310 USD |
| 2023-05-02 |
11.0470 USD |
437.4100 |
10.9860 USD |
10.9160 USD |
10.9500 USD |
11.0730 USD |
| 2023-05-01 |
10.9860 USD |
1,353.7338 |
11.5590 USD |
10.8480 USD |
10.8930 USD |
10.9860 USD |
| 2023-04-30 |
11.5950 USD |
1,562.9223 |
11.7100 USD |
11.4870 USD |
11.5980 USD |
11.5610 USD |
| 2023-04-29 |
11.6460 USD |
788.7481 |
11.7150 USD |
11.5590 USD |
11.6750 USD |
11.6770 USD |
| 2023-04-28 |
11.7110 USD |
462.7756 |
11.4500 USD |
11.3310 USD |
11.4340 USD |
11.7600 USD |
| 2023-04-27 |
11.4840 USD |
2,565.8820 |
10.9090 USD |
10.9090 USD |
11.1750 USD |
11.8020 USD |
| 2023-04-26 |
10.8440 USD |
4,807.4936 |
11.0320 USD |
10.2200 USD |
10.6190 USD |
10.8110 USD |
| 2023-04-25 |
11.0320 USD |
405.3460 |
10.8660 USD |
10.6900 USD |
10.7420 USD |
11.0160 USD |
| 2023-04-24 |
10.8850 USD |
731.8814 |
10.8330 USD |
10.5500 USD |
10.7160 USD |
10.8680 USD |
| 2023-04-23 |
10.8460 USD |
534.5804 |
11.0460 USD |
10.5750 USD |
10.7460 USD |
10.8200 USD |
| 2023-04-22 |
11.0550 USD |
992.8781 |
10.7810 USD |
10.5950 USD |
10.7780 USD |
11.0550 USD |
| 2023-04-21 |
10.7510 USD |
1,798.3307 |
11.3580 USD |
10.6410 USD |
10.7280 USD |
10.7380 USD |
| 2023-04-20 |
11.3710 USD |
1,094.1449 |
11.6890 USD |
11.2940 USD |
11.4170 USD |
11.3980 USD |
| 2023-04-19 |
11.8990 USD |
3,448.9834 |
12.5610 USD |
11.6290 USD |
11.7820 USD |
11.8990 USD |
| 2023-04-18 |
12.5260 USD |
846.4821 |
12.3400 USD |
12.1630 USD |
12.3000 USD |
12.5260 USD |
| 2023-04-17 |
12.3400 USD |
10,912.7426 |
12.6890 USD |
12.3240 USD |
12.4310 USD |
12.4160 USD |
| 2023-04-16 |
12.6570 USD |
8,730.6780 |
12.3650 USD |
12.3650 USD |
12.6210 USD |
12.7750 USD |
| 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 |