Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
13.0130 USD |
1,039.4597 |
13.7320 USD |
12.8780 USD |
13.0360 USD |
12.9820 USD |
| 2023-02-23 |
13.6900 USD |
1,119.6280 |
13.5940 USD |
13.4200 USD |
13.5310 USD |
13.6720 USD |
| 2023-02-22 |
13.5480 USD |
3,311.4016 |
13.8810 USD |
13.1550 USD |
13.3170 USD |
13.5200 USD |
| 2023-02-21 |
13.8810 USD |
5,670.5440 |
14.4270 USD |
13.6390 USD |
13.7000 USD |
13.7000 USD |
| 2023-02-20 |
14.3990 USD |
2,391.3659 |
14.1290 USD |
13.8710 USD |
14.1120 USD |
14.3650 USD |
| 2023-02-19 |
14.2580 USD |
2,818.9263 |
14.3100 USD |
14.0000 USD |
14.1930 USD |
14.2130 USD |
| 2023-02-18 |
14.3290 USD |
2,205.2796 |
14.2070 USD |
13.9270 USD |
14.0420 USD |
14.3360 USD |
| 2023-02-17 |
14.2070 USD |
1,971.2713 |
13.4290 USD |
13.3980 USD |
13.6470 USD |
14.1380 USD |
| 2023-02-16 |
13.5270 USD |
2,225.3762 |
14.2700 USD |
13.5680 USD |
13.8940 USD |
13.5740 USD |
| 2023-02-15 |
14.2370 USD |
932.7597 |
13.4150 USD |
13.2480 USD |
13.2890 USD |
14.1400 USD |
| 2023-02-14 |
13.4590 USD |
979.8523 |
13.0780 USD |
12.9980 USD |
13.0090 USD |
13.4140 USD |
| 2023-02-13 |
13.0780 USD |
1,027.5646 |
13.6000 USD |
12.4700 USD |
12.7470 USD |
13.4000 USD |
| 2023-02-12 |
13.6000 USD |
929.2247 |
13.7590 USD |
13.4000 USD |
13.4010 USD |
13.4000 USD |
| 2023-02-11 |
13.7590 USD |
1,076.5405 |
13.8500 USD |
13.4000 USD |
13.4000 USD |
13.8500 USD |
| 2023-02-10 |
13.8500 USD |
1,318.8762 |
13.4810 USD |
13.4400 USD |
13.4940 USD |
13.8500 USD |
| 2023-02-09 |
13.5120 USD |
4,405.9785 |
15.1470 USD |
13.3660 USD |
13.7270 USD |
13.3660 USD |
| 2023-02-08 |
15.0770 USD |
1,700.7618 |
14.9510 USD |
14.6000 USD |
14.8730 USD |
15.1530 USD |
| 2023-02-07 |
14.9510 USD |
2,276.1072 |
14.0650 USD |
13.7710 USD |
14.2240 USD |
14.8710 USD |
| 2023-02-06 |
14.0650 USD |
514.7574 |
14.7900 USD |
14.2200 USD |
14.2200 USD |
14.3040 USD |
| 2023-02-05 |
14.6740 USD |
1,475.5134 |
14.6620 USD |
14.2960 USD |
14.2960 USD |
14.6450 USD |
| 2023-02-04 |
15.0200 USD |
925.8883 |
15.0500 USD |
14.7100 USD |
14.8100 USD |
15.0200 USD |
| 2023-02-03 |
15.0500 USD |
1,147.5522 |
14.3260 USD |
14.3260 USD |
14.3260 USD |
15.0500 USD |
| 2023-02-02 |
14.3260 USD |
1,219.7805 |
14.8660 USD |
14.2800 USD |
14.4490 USD |
14.3550 USD |
| 2023-02-01 |
14.8000 USD |
1,517.4496 |
13.2300 USD |
13.2300 USD |
13.4110 USD |
14.7690 USD |
| 2023-01-31 |
13.2300 USD |
222.0226 |
13.0520 USD |
13.0520 USD |
13.0520 USD |
13.3610 USD |
| 2023-01-30 |
13.0000 USD |
729.9171 |
13.8600 USD |
12.8430 USD |
13.0520 USD |
13.1040 USD |
| 2023-01-29 |
13.8600 USD |
486.7581 |
13.2080 USD |
13.2080 USD |
13.2310 USD |
13.8600 USD |
| 2023-01-28 |
13.1250 USD |
140.9348 |
13.5960 USD |
13.1250 USD |
13.2600 USD |
13.1250 USD |
| 2023-01-27 |
13.5960 USD |
443.4984 |
13.1300 USD |
12.8440 USD |
12.8700 USD |
13.0710 USD |
| 2023-01-26 |
13.0100 USD |
2,477.5267 |
14.9000 USD |
12.8700 USD |
12.9970 USD |
13.0100 USD |
| 2023-01-25 |
13.7870 USD |
2,326.1543 |
12.4750 USD |
12.2750 USD |
12.4010 USD |
13.4930 USD |
| 2023-01-24 |
12.5000 USD |
779.3550 |
13.0780 USD |
12.5590 USD |
12.6270 USD |
12.5590 USD |
| 2023-01-23 |
13.2080 USD |
1,713.1673 |
13.3230 USD |
12.9400 USD |
12.9930 USD |
13.2080 USD |
| 2023-01-22 |
13.2600 USD |
365.4498 |
13.1760 USD |
12.8700 USD |
12.9740 USD |
13.2080 USD |
| 2023-01-21 |
13.2300 USD |
1,214.6843 |
13.1350 USD |
13.0000 USD |
13.0520 USD |
15.0000 USD |
| 2023-01-20 |
13.1350 USD |
917.6164 |
12.0480 USD |
12.0000 USD |
12.0480 USD |
13.1040 USD |
| 2023-01-19 |
11.9700 USD |
1,094.3439 |
11.5920 USD |
11.5920 USD |
11.6570 USD |
11.9700 USD |
| 2023-01-18 |
11.5920 USD |
595.0880 |
12.4010 USD |
11.5000 USD |
11.7300 USD |
11.6150 USD |
| 2023-01-17 |
12.4010 USD |
1,362.8511 |
12.4520 USD |
12.2360 USD |
12.3750 USD |
12.4010 USD |