Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
4.7160 USD |
2,245.8531 |
5.0300 USD |
4.7380 USD |
4.8020 USD |
4.7380 USD |
| 2024-09-29 |
5.0300 USD |
1,982.4945 |
5.0160 USD |
4.9580 USD |
4.9910 USD |
5.0680 USD |
| 2024-09-28 |
5.0120 USD |
1,760.0525 |
5.1400 USD |
4.9460 USD |
4.9850 USD |
4.9780 USD |
| 2024-09-27 |
5.1250 USD |
1,670.9894 |
5.0130 USD |
5.0130 USD |
5.0310 USD |
5.1250 USD |
| 2024-09-26 |
4.9950 USD |
2,688.7497 |
4.7610 USD |
4.7090 USD |
4.7090 USD |
4.9950 USD |
| 2024-09-25 |
4.8100 USD |
2,983.9303 |
4.8350 USD |
4.7500 USD |
4.7700 USD |
4.8100 USD |
| 2024-09-24 |
4.8350 USD |
5,881.3043 |
4.5850 USD |
4.5010 USD |
4.5010 USD |
4.8390 USD |
| 2024-09-23 |
4.5820 USD |
1,859.0297 |
4.6000 USD |
4.5140 USD |
4.5420 USD |
4.5820 USD |
| 2024-09-22 |
4.5920 USD |
1,006.3290 |
4.7350 USD |
4.5700 USD |
4.5950 USD |
4.5920 USD |
| 2024-09-21 |
4.7120 USD |
5,637.1394 |
4.5700 USD |
4.4660 USD |
4.4660 USD |
4.6980 USD |
| 2024-09-20 |
4.5700 USD |
985.5613 |
4.5150 USD |
4.4430 USD |
4.4550 USD |
4.5700 USD |
| 2024-09-19 |
4.5150 USD |
3,403.1825 |
4.3680 USD |
4.3680 USD |
4.4380 USD |
4.4980 USD |
| 2024-09-18 |
4.3680 USD |
4,424.8826 |
4.1660 USD |
4.1090 USD |
4.1530 USD |
4.3100 USD |
| 2024-09-17 |
4.1660 USD |
3,185.6033 |
3.9770 USD |
3.9610 USD |
3.9610 USD |
4.1740 USD |
| 2024-09-16 |
3.9770 USD |
1,919.6154 |
4.0660 USD |
3.9300 USD |
3.9540 USD |
3.9540 USD |
| 2024-09-15 |
4.0560 USD |
481.4101 |
4.2300 USD |
4.0760 USD |
4.0920 USD |
4.0860 USD |
| 2024-09-14 |
4.2300 USD |
775.9689 |
4.2440 USD |
4.1550 USD |
4.1550 USD |
4.2300 USD |
| 2024-09-13 |
4.2440 USD |
654.9224 |
4.1370 USD |
4.1370 USD |
4.1370 USD |
4.2440 USD |
| 2024-09-12 |
4.1140 USD |
1,008.6719 |
4.1740 USD |
4.0600 USD |
4.0700 USD |
4.1060 USD |
| 2024-09-11 |
4.1630 USD |
616.3909 |
4.1180 USD |
4.0290 USD |
4.0450 USD |
4.1590 USD |
| 2024-09-10 |
4.1180 USD |
3,687.9022 |
4.0780 USD |
4.0600 USD |
4.0720 USD |
4.1180 USD |
| 2024-09-09 |
4.1070 USD |
1,163.7170 |
3.8040 USD |
3.8040 USD |
3.8380 USD |
4.0860 USD |
| 2024-09-08 |
3.8340 USD |
966.2386 |
3.6600 USD |
3.6600 USD |
3.6600 USD |
3.7430 USD |
| 2024-09-07 |
3.6480 USD |
1,878.5997 |
3.7190 USD |
3.6510 USD |
3.6880 USD |
3.6590 USD |
| 2024-09-06 |
3.7320 USD |
6,641.5256 |
3.9050 USD |
3.6190 USD |
3.7210 USD |
3.7320 USD |
| 2024-09-05 |
3.8920 USD |
7,782.9707 |
4.0890 USD |
3.8710 USD |
3.8980 USD |
3.8920 USD |
| 2024-09-04 |
4.0890 USD |
3,201.0231 |
4.1060 USD |
3.9130 USD |
3.9960 USD |
4.1370 USD |
| 2024-09-03 |
4.1480 USD |
1,852.5460 |
4.4420 USD |
4.1480 USD |
4.1690 USD |
4.1480 USD |
| 2024-09-02 |
4.4460 USD |
799.4922 |
4.3140 USD |
4.2880 USD |
4.3280 USD |
4.4460 USD |
| 2024-09-01 |
4.2710 USD |
1,216.5726 |
4.5590 USD |
4.2710 USD |
4.4640 USD |
4.2710 USD |
| 2024-08-31 |
4.5590 USD |
385.0069 |
4.6350 USD |
4.5150 USD |
4.5310 USD |
4.5590 USD |
| 2024-08-30 |
4.6350 USD |
2,616.4631 |
4.6070 USD |
4.4600 USD |
4.5240 USD |
4.6550 USD |
| 2024-08-29 |
4.6070 USD |
3,911.9464 |
4.6040 USD |
4.5340 USD |
4.5740 USD |
4.5840 USD |
| 2024-08-28 |
4.5280 USD |
3,644.8767 |
4.6160 USD |
4.4580 USD |
4.5760 USD |
4.5280 USD |
| 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 |