Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
6.6960 USD |
225.2443 |
6.7400 USD |
6.6320 USD |
6.6860 USD |
6.7300 USD |
| 2024-06-22 |
6.7400 USD |
331.7487 |
6.7920 USD |
6.7390 USD |
6.7420 USD |
6.7400 USD |
| 2024-06-21 |
6.7920 USD |
1,696.9924 |
6.8430 USD |
6.7600 USD |
6.7840 USD |
6.7600 USD |
| 2024-06-20 |
6.8600 USD |
2,034.3073 |
6.8540 USD |
6.8400 USD |
6.8710 USD |
6.8770 USD |
| 2024-06-19 |
6.9300 USD |
2,487.9690 |
6.6960 USD |
6.6510 USD |
6.6970 USD |
6.9300 USD |
| 2024-06-18 |
6.6960 USD |
5,972.3525 |
7.0010 USD |
6.3170 USD |
6.4320 USD |
6.6890 USD |
| 2024-06-17 |
7.0650 USD |
1,895.8818 |
7.2150 USD |
6.7720 USD |
7.0120 USD |
7.0650 USD |
| 2024-06-16 |
7.2250 USD |
694.9462 |
7.1330 USD |
7.0700 USD |
7.0700 USD |
7.1880 USD |
| 2024-06-15 |
7.1330 USD |
2,899.1741 |
7.1110 USD |
7.0890 USD |
7.0960 USD |
7.1320 USD |
| 2024-06-14 |
7.1110 USD |
3,099.9080 |
7.4220 USD |
6.9930 USD |
7.0360 USD |
7.1110 USD |
| 2024-06-13 |
7.4220 USD |
1,812.9875 |
7.7850 USD |
7.3850 USD |
7.4220 USD |
7.4220 USD |
| 2024-06-12 |
7.7850 USD |
4,105.8053 |
7.5310 USD |
7.4220 USD |
7.5220 USD |
7.7850 USD |
| 2024-06-11 |
7.5310 USD |
6,057.4894 |
7.8700 USD |
7.3880 USD |
7.5240 USD |
7.5370 USD |
| 2024-06-10 |
7.8700 USD |
1,945.0109 |
7.9390 USD |
7.7260 USD |
7.7970 USD |
7.8880 USD |
| 2024-06-09 |
7.8820 USD |
589.7687 |
7.7400 USD |
7.7400 USD |
7.7500 USD |
7.8820 USD |
| 2024-06-08 |
7.7400 USD |
1,545.7675 |
8.0870 USD |
7.7210 USD |
7.7700 USD |
7.7400 USD |
| 2024-06-07 |
8.0870 USD |
14,443.6125 |
8.5890 USD |
7.5000 USD |
8.0530 USD |
8.0870 USD |
| 2024-06-06 |
8.5890 USD |
2,006.6545 |
8.6670 USD |
8.5890 USD |
8.6230 USD |
8.5890 USD |
| 2024-06-05 |
8.6670 USD |
1,132.5277 |
8.5360 USD |
8.4890 USD |
8.5330 USD |
8.6670 USD |
| 2024-06-04 |
8.5150 USD |
1,163.2126 |
8.3210 USD |
8.3080 USD |
8.3080 USD |
8.5280 USD |
| 2024-06-03 |
8.4010 USD |
1,624.1102 |
8.2900 USD |
8.2440 USD |
8.2900 USD |
8.4010 USD |
| 2024-06-02 |
8.2890 USD |
4,947.6684 |
8.3520 USD |
8.1770 USD |
8.2570 USD |
8.2590 USD |
| 2024-06-01 |
8.3520 USD |
1,328.3071 |
8.2980 USD |
8.2580 USD |
8.2580 USD |
8.3520 USD |
| 2024-05-31 |
8.2980 USD |
2,301.2301 |
8.5630 USD |
8.2420 USD |
8.3000 USD |
8.3560 USD |
| 2024-05-30 |
8.6020 USD |
2,073.0593 |
8.6410 USD |
8.4030 USD |
8.4930 USD |
8.6230 USD |
| 2024-05-29 |
8.6610 USD |
2,671.5635 |
8.6930 USD |
8.6300 USD |
8.6650 USD |
8.6610 USD |
| 2024-05-28 |
8.7400 USD |
6,230.3943 |
8.6880 USD |
8.4850 USD |
8.4980 USD |
8.7400 USD |
| 2024-05-27 |
8.6810 USD |
2,811.3729 |
8.4160 USD |
8.4130 USD |
8.4160 USD |
8.6480 USD |
| 2024-05-26 |
8.3910 USD |
1,286.0889 |
8.4790 USD |
8.2900 USD |
8.3660 USD |
8.3430 USD |
| 2024-05-25 |
8.4770 USD |
1,429.5368 |
8.4410 USD |
8.4210 USD |
8.4600 USD |
8.4830 USD |
| 2024-05-24 |
8.4410 USD |
1,687.1905 |
8.3230 USD |
8.2080 USD |
8.2900 USD |
8.4160 USD |
| 2024-05-23 |
8.3720 USD |
3,440.9413 |
8.5690 USD |
8.0360 USD |
8.2520 USD |
8.3720 USD |
| 2024-05-22 |
8.5970 USD |
3,414.3566 |
8.7820 USD |
8.4830 USD |
8.5440 USD |
8.5960 USD |
| 2024-05-21 |
8.7820 USD |
2,770.3184 |
8.9270 USD |
8.7180 USD |
8.8070 USD |
8.8300 USD |
| 2024-05-20 |
8.8410 USD |
1,046.7457 |
8.2030 USD |
8.1340 USD |
8.2030 USD |
8.8150 USD |
| 2024-05-19 |
8.2270 USD |
926.4648 |
8.5700 USD |
8.1700 USD |
8.2270 USD |
8.2270 USD |
| 2024-05-18 |
8.5700 USD |
149.5684 |
8.6620 USD |
8.5620 USD |
8.5890 USD |
8.5700 USD |
| 2024-05-17 |
8.6620 USD |
6,565.5547 |
8.5320 USD |
8.4850 USD |
8.4850 USD |
8.6990 USD |
| 2024-05-16 |
8.4860 USD |
1,542.3176 |
8.4730 USD |
8.2830 USD |
8.3990 USD |
8.4300 USD |
| 2024-05-15 |
8.4700 USD |
2,005.2992 |
8.1300 USD |
8.0090 USD |
8.1160 USD |
8.4890 USD |
| 2024-05-14 |
8.1340 USD |
3,611.3836 |
8.4010 USD |
8.1830 USD |
8.1940 USD |
8.1940 USD |
| 2024-05-13 |
8.4280 USD |
1,403.1575 |
8.4970 USD |
8.2670 USD |
8.3200 USD |
8.4340 USD |
| 2024-05-12 |
8.4970 USD |
584.7725 |
8.5000 USD |
8.4800 USD |
8.4810 USD |
8.4800 USD |
| 2024-05-11 |
8.5090 USD |
458.8187 |
8.6380 USD |
8.5370 USD |
8.5600 USD |
8.5630 USD |
| 2024-05-10 |
8.6380 USD |
2,733.1829 |
9.1190 USD |
8.6380 USD |
8.6830 USD |
8.6380 USD |
| 2024-05-09 |
9.1190 USD |
4,927.9797 |
9.0960 USD |
8.8790 USD |
8.9430 USD |
9.1320 USD |
| 2024-05-08 |
9.0750 USD |
2,246.0818 |
8.9350 USD |
8.8630 USD |
8.9060 USD |
9.1590 USD |
| 2024-05-07 |
8.9810 USD |
737.7441 |
9.1960 USD |
9.0520 USD |
9.1150 USD |
9.0520 USD |
| 2024-05-06 |
9.2910 USD |
2,837.9067 |
9.3310 USD |
9.1910 USD |
9.3190 USD |
9.4000 USD |
| 2024-05-05 |
9.3060 USD |
2,592.1859 |
8.7050 USD |
8.6410 USD |
8.6720 USD |
9.3530 USD |