Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |