Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
4.5870 USD |
4,052.2040 |
4.9060 USD |
4.5150 USD |
4.6470 USD |
4.6000 USD |
| 2024-08-26 |
4.9280 USD |
29,874.0749 |
5.1220 USD |
4.8860 USD |
4.9230 USD |
4.9070 USD |
| 2024-08-25 |
5.1220 USD |
17,788.0711 |
5.3520 USD |
5.0080 USD |
5.0520 USD |
5.1060 USD |
| 2024-08-24 |
5.2740 USD |
21,855.0318 |
5.1200 USD |
5.0780 USD |
5.1040 USD |
5.2740 USD |
| 2024-08-23 |
5.1200 USD |
2,851.1784 |
4.6880 USD |
4.6880 USD |
4.7180 USD |
5.0910 USD |
| 2024-08-22 |
4.6880 USD |
1,392.8324 |
4.7510 USD |
4.6610 USD |
4.7010 USD |
4.6920 USD |
| 2024-08-21 |
4.7700 USD |
31,177.5508 |
4.8130 USD |
4.6280 USD |
4.6810 USD |
4.7920 USD |
| 2024-08-20 |
4.8120 USD |
5,447.1055 |
4.5950 USD |
4.5950 USD |
4.6710 USD |
4.8280 USD |
| 2024-08-19 |
4.5950 USD |
213.1544 |
4.5840 USD |
4.5150 USD |
4.5470 USD |
4.5950 USD |
| 2024-08-18 |
4.5930 USD |
1,919.6798 |
4.6020 USD |
4.5900 USD |
4.6050 USD |
4.5930 USD |
| 2024-08-17 |
4.6020 USD |
2,101.2162 |
4.5310 USD |
4.5310 USD |
4.5430 USD |
4.6530 USD |
| 2024-08-16 |
4.5310 USD |
7,139.8882 |
4.5330 USD |
4.4470 USD |
4.4750 USD |
4.5310 USD |
| 2024-08-15 |
4.5060 USD |
9,532.2820 |
4.7610 USD |
4.4760 USD |
4.5140 USD |
4.5060 USD |
| 2024-08-14 |
4.7610 USD |
8,099.9274 |
5.0260 USD |
4.7450 USD |
4.7450 USD |
4.7610 USD |
| 2024-08-13 |
5.0260 USD |
2,002.1557 |
5.0220 USD |
4.9020 USD |
4.9020 USD |
5.0420 USD |
| 2024-08-12 |
5.0220 USD |
3,952.4278 |
4.8700 USD |
4.8700 USD |
4.9440 USD |
5.0220 USD |
| 2024-08-11 |
4.8700 USD |
1,648.4482 |
5.2100 USD |
4.8700 USD |
4.9230 USD |
4.8700 USD |
| 2024-08-10 |
5.2100 USD |
2,342.8177 |
5.0890 USD |
5.0220 USD |
5.0290 USD |
5.2100 USD |
| 2024-08-09 |
5.0750 USD |
2,302.6131 |
5.1500 USD |
4.9440 USD |
5.0000 USD |
5.0750 USD |
| 2024-08-08 |
5.1530 USD |
2,956.9760 |
4.8560 USD |
4.8560 USD |
4.8560 USD |
5.1740 USD |
| 2024-08-07 |
4.8560 USD |
2,882.1709 |
4.9140 USD |
4.7650 USD |
4.7650 USD |
4.8560 USD |
| 2024-08-06 |
4.9140 USD |
8,556.2966 |
4.6530 USD |
4.6530 USD |
4.7630 USD |
4.9200 USD |
| 2024-08-05 |
4.7420 USD |
27,354.9209 |
5.1710 USD |
4.0410 USD |
4.3950 USD |
4.6880 USD |
| 2024-08-04 |
5.1710 USD |
3,115.1219 |
5.1160 USD |
4.8310 USD |
4.9300 USD |
5.1030 USD |
| 2024-08-03 |
5.1160 USD |
5,459.3185 |
5.3500 USD |
5.0190 USD |
5.0690 USD |
5.1040 USD |
| 2024-08-02 |
5.3420 USD |
4,574.5262 |
5.8010 USD |
5.2350 USD |
5.3520 USD |
5.3430 USD |
| 2024-08-01 |
5.8080 USD |
2,441.9749 |
5.8170 USD |
5.4950 USD |
5.5520 USD |
5.7760 USD |
| 2024-07-31 |
5.8250 USD |
781.8664 |
6.0060 USD |
5.7870 USD |
5.8310 USD |
5.8250 USD |
| 2024-07-30 |
6.0060 USD |
1,153.1454 |
6.1070 USD |
5.9580 USD |
5.9740 USD |
5.9740 USD |
| 2024-07-29 |
6.1260 USD |
3,340.0884 |
6.2080 USD |
6.1720 USD |
6.1860 USD |
6.1880 USD |
| 2024-07-28 |
6.2080 USD |
1,074.0890 |
6.3520 USD |
6.2040 USD |
6.2040 USD |
6.2910 USD |
| 2024-07-27 |
6.3630 USD |
840.7949 |
6.1680 USD |
6.1510 USD |
6.1510 USD |
6.3630 USD |
| 2024-07-26 |
6.1680 USD |
1,893.0504 |
5.9220 USD |
5.9220 USD |
5.9600 USD |
6.1730 USD |
| 2024-07-25 |
5.8920 USD |
2,763.6197 |
5.9920 USD |
5.7060 USD |
5.7880 USD |
5.8920 USD |
| 2024-07-24 |
5.9920 USD |
2,537.3142 |
6.1740 USD |
6.0160 USD |
6.0470 USD |
6.0470 USD |
| 2024-07-23 |
6.1950 USD |
2,788.3717 |
6.2790 USD |
6.0850 USD |
6.1300 USD |
6.1950 USD |
| 2024-07-22 |
6.2560 USD |
2,786.1974 |
6.5420 USD |
6.2860 USD |
6.3280 USD |
6.2860 USD |
| 2024-07-21 |
6.5420 USD |
6,343.5306 |
6.5180 USD |
6.2310 USD |
6.3660 USD |
6.5080 USD |
| 2024-07-20 |
6.5180 USD |
767.2676 |
6.5230 USD |
6.4550 USD |
6.4550 USD |
6.5150 USD |
| 2024-07-19 |
6.5230 USD |
1,300.7888 |
6.3330 USD |
6.1960 USD |
6.2310 USD |
6.5030 USD |
| 2024-07-18 |
6.3330 USD |
2,453.4626 |
6.4870 USD |
6.2500 USD |
6.2900 USD |
6.3040 USD |
| 2024-07-17 |
6.5260 USD |
2,836.1474 |
6.6020 USD |
6.5000 USD |
6.5000 USD |
6.5260 USD |
| 2024-07-16 |
6.6020 USD |
3,829.5505 |
6.5120 USD |
6.2680 USD |
6.3110 USD |
6.6020 USD |
| 2024-07-15 |
6.4340 USD |
2,235.6384 |
6.2250 USD |
6.2250 USD |
6.2720 USD |
6.4340 USD |
| 2024-07-14 |
6.2250 USD |
2,295.8875 |
6.1920 USD |
6.1110 USD |
6.1110 USD |
6.2250 USD |
| 2024-07-13 |
6.1920 USD |
892.6780 |
6.1330 USD |
6.1320 USD |
6.1330 USD |
6.1920 USD |
| 2024-07-12 |
6.1330 USD |
766.0006 |
5.9290 USD |
5.8770 USD |
5.9520 USD |
6.1130 USD |
| 2024-07-11 |
5.9660 USD |
2,665.1920 |
6.0040 USD |
5.9660 USD |
6.0040 USD |
5.9660 USD |
| 2024-07-10 |
6.0040 USD |
1,598.1663 |
5.9300 USD |
5.8650 USD |
5.8650 USD |
6.0040 USD |
| 2024-07-09 |
5.9230 USD |
802.2708 |
5.8220 USD |
5.7900 USD |
5.7900 USD |
5.9670 USD |