Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-19 |
6.2260 USD |
18,134.1739 |
6.4640 USD |
6.1500 USD |
6.2300 USD |
6.1950 USD |
| 2024-11-18 |
6.4880 USD |
10,942.8095 |
5.6910 USD |
5.6700 USD |
5.8220 USD |
6.4340 USD |
| 2024-11-17 |
5.5880 USD |
18,517.5675 |
6.0940 USD |
5.6130 USD |
5.6770 USD |
5.6130 USD |
| 2024-11-16 |
6.1740 USD |
9,425.8155 |
5.2560 USD |
5.2560 USD |
5.3010 USD |
6.0220 USD |
| 2024-11-15 |
5.2750 USD |
11,480.0205 |
4.9530 USD |
4.8310 USD |
4.9820 USD |
5.2930 USD |
| 2024-11-14 |
4.9530 USD |
6,612.7517 |
5.1170 USD |
4.8760 USD |
4.9740 USD |
5.0490 USD |
| 2024-11-13 |
5.0770 USD |
18,841.7137 |
5.3270 USD |
4.8550 USD |
4.9390 USD |
5.0510 USD |
| 2024-11-12 |
5.3510 USD |
10,742.0210 |
5.6700 USD |
5.1370 USD |
5.2890 USD |
5.3980 USD |
| 2024-11-11 |
5.5260 USD |
7,573.8080 |
5.2720 USD |
5.1750 USD |
5.2240 USD |
5.5590 USD |
| 2024-11-10 |
5.3940 USD |
6,846.8904 |
4.7910 USD |
4.7270 USD |
4.7480 USD |
5.3790 USD |
| 2024-11-09 |
4.7980 USD |
2,191.4730 |
4.7090 USD |
4.6360 USD |
4.6650 USD |
4.8050 USD |
| 2024-11-08 |
4.6990 USD |
4,532.5853 |
4.5000 USD |
4.4720 USD |
4.4720 USD |
4.6990 USD |
| 2024-11-07 |
4.5140 USD |
3,191.1988 |
4.5350 USD |
4.4710 USD |
4.4710 USD |
4.5530 USD |
| 2024-11-06 |
4.5280 USD |
17,639.1710 |
4.1990 USD |
4.1990 USD |
4.2760 USD |
4.5220 USD |
| 2024-11-05 |
4.1840 USD |
1,425.3795 |
3.9180 USD |
3.9180 USD |
3.9540 USD |
4.1840 USD |
| 2024-11-04 |
3.9180 USD |
3,566.8151 |
3.9880 USD |
3.8410 USD |
3.9100 USD |
3.9180 USD |
| 2024-11-03 |
3.9880 USD |
2,659.1274 |
4.0940 USD |
3.8930 USD |
3.9170 USD |
3.9880 USD |
| 2024-11-02 |
4.1010 USD |
1,223.9538 |
4.1600 USD |
4.0530 USD |
4.0660 USD |
4.1010 USD |
| 2024-11-01 |
4.1180 USD |
1,536.1126 |
4.2060 USD |
4.1180 USD |
4.1760 USD |
4.1180 USD |
| 2024-10-31 |
4.2060 USD |
3,144.1389 |
4.4650 USD |
4.2060 USD |
4.2060 USD |
4.2060 USD |
| 2024-10-30 |
4.4650 USD |
2,955.2648 |
4.4560 USD |
4.3730 USD |
4.3970 USD |
4.4470 USD |
| 2024-10-29 |
4.4560 USD |
1,321.8128 |
4.4510 USD |
4.4510 USD |
4.4510 USD |
4.4560 USD |
| 2024-10-28 |
4.4880 USD |
1,512.3935 |
4.4670 USD |
4.2740 USD |
4.3010 USD |
4.4880 USD |
| 2024-10-27 |
4.4540 USD |
1,227.4674 |
4.3790 USD |
4.3240 USD |
4.3240 USD |
4.4420 USD |
| 2024-10-26 |
4.3760 USD |
3,011.9071 |
4.3960 USD |
4.3030 USD |
4.3280 USD |
4.3760 USD |
| 2024-10-25 |
4.6730 USD |
4,180.6303 |
4.8470 USD |
4.6090 USD |
4.6790 USD |
4.6730 USD |
| 2024-10-24 |
4.8290 USD |
1,835.7246 |
4.6290 USD |
4.5850 USD |
4.5850 USD |
4.7750 USD |
| 2024-10-23 |
4.6290 USD |
2,316.7811 |
4.8030 USD |
4.5690 USD |
4.6250 USD |
4.6220 USD |
| 2024-10-22 |
4.7780 USD |
4,367.0023 |
4.9060 USD |
4.7030 USD |
4.7230 USD |
4.7780 USD |
| 2024-10-21 |
4.9150 USD |
5,613.5001 |
4.6710 USD |
4.6710 USD |
4.7180 USD |
4.9150 USD |
| 2024-10-20 |
4.6500 USD |
1,269.4663 |
4.4680 USD |
4.4150 USD |
4.4160 USD |
4.6420 USD |
| 2024-10-19 |
4.4560 USD |
1,472.0517 |
4.3060 USD |
4.3060 USD |
4.3060 USD |
4.4760 USD |
| 2024-10-18 |
4.3060 USD |
2,111.6434 |
4.3020 USD |
4.3020 USD |
4.3080 USD |
4.3060 USD |
| 2024-10-17 |
4.3020 USD |
874.9530 |
4.4540 USD |
4.2440 USD |
4.2740 USD |
4.3020 USD |
| 2024-10-16 |
4.4540 USD |
439.8109 |
4.4810 USD |
4.3960 USD |
4.4240 USD |
4.4540 USD |
| 2024-10-15 |
4.4530 USD |
1,818.5473 |
4.5080 USD |
4.3750 USD |
4.4140 USD |
4.4530 USD |
| 2024-10-14 |
4.4820 USD |
1,470.4287 |
4.3570 USD |
4.3100 USD |
4.3400 USD |
4.4860 USD |
| 2024-10-13 |
4.3570 USD |
523.7808 |
4.3380 USD |
4.2210 USD |
4.2680 USD |
4.3570 USD |
| 2024-10-12 |
4.3380 USD |
628.4294 |
4.2770 USD |
4.2770 USD |
4.2940 USD |
4.3380 USD |
| 2024-10-11 |
4.2770 USD |
1,051.4275 |
4.1350 USD |
4.1070 USD |
4.1460 USD |
4.2770 USD |
| 2024-10-10 |
4.1310 USD |
2,028.5925 |
4.2380 USD |
4.0530 USD |
4.0530 USD |
4.1310 USD |
| 2024-10-09 |
4.2250 USD |
3,513.5331 |
4.3310 USD |
4.1660 USD |
4.2250 USD |
4.2250 USD |
| 2024-10-08 |
4.3310 USD |
702.0334 |
4.4220 USD |
4.3160 USD |
4.3160 USD |
4.3610 USD |
| 2024-10-07 |
4.4490 USD |
1,269.6573 |
4.5770 USD |
4.4720 USD |
4.6050 USD |
4.4720 USD |
| 2024-10-06 |
4.5770 USD |
729.0094 |
4.5950 USD |
4.5620 USD |
4.5620 USD |
4.5770 USD |
| 2024-10-05 |
4.5950 USD |
281.5116 |
4.5890 USD |
4.5860 USD |
4.5980 USD |
4.5950 USD |
| 2024-10-04 |
4.5890 USD |
1,382.3402 |
4.3930 USD |
4.3590 USD |
4.3930 USD |
4.6040 USD |
| 2024-10-03 |
4.3580 USD |
4,304.4159 |
4.4130 USD |
4.2290 USD |
4.2710 USD |
4.3580 USD |
| 2024-10-02 |
4.4130 USD |
3,261.2997 |
4.4570 USD |
4.3690 USD |
4.4100 USD |
4.4130 USD |
| 2024-10-01 |
4.4450 USD |
5,488.7195 |
4.6940 USD |
4.2500 USD |
4.4340 USD |
4.4450 USD |