Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
8.7050 USD |
560.0441 |
8.7720 USD |
8.6670 USD |
8.7050 USD |
8.7050 USD |
| 2024-05-03 |
8.7970 USD |
620.6179 |
8.6920 USD |
8.5590 USD |
8.5630 USD |
8.8100 USD |
| 2024-05-02 |
8.7060 USD |
3,658.0562 |
8.7800 USD |
8.5760 USD |
8.6340 USD |
8.7060 USD |
| 2024-05-01 |
8.7110 USD |
7,643.0424 |
8.4600 USD |
8.0850 USD |
8.2400 USD |
8.7110 USD |
| 2024-04-30 |
8.4160 USD |
4,686.4971 |
8.1910 USD |
7.6500 USD |
7.7480 USD |
8.3830 USD |
| 2024-04-29 |
8.1560 USD |
1,917.5299 |
8.1820 USD |
7.9390 USD |
7.9630 USD |
8.0990 USD |
| 2024-04-28 |
8.2230 USD |
971.0567 |
8.3970 USD |
8.2230 USD |
8.3090 USD |
8.2230 USD |
| 2024-04-27 |
8.3580 USD |
1,892.8228 |
8.3020 USD |
7.9870 USD |
8.1840 USD |
8.3810 USD |
| 2024-04-26 |
8.3050 USD |
650.9110 |
8.3140 USD |
8.1350 USD |
8.2090 USD |
8.3050 USD |
| 2024-04-25 |
8.4530 USD |
1,807.6356 |
8.3110 USD |
8.2160 USD |
8.3470 USD |
8.4530 USD |
| 2024-04-24 |
8.3110 USD |
740.2006 |
8.7160 USD |
8.3380 USD |
8.4570 USD |
8.3380 USD |
| 2024-04-23 |
8.7070 USD |
1,470.3207 |
8.9250 USD |
8.6820 USD |
8.7210 USD |
8.7260 USD |
| 2024-04-22 |
8.9490 USD |
1,389.3355 |
8.7240 USD |
8.7240 USD |
8.7240 USD |
8.9490 USD |
| 2024-04-21 |
8.7240 USD |
2,654.6400 |
8.6660 USD |
8.5130 USD |
8.6060 USD |
8.7700 USD |
| 2024-04-20 |
8.6600 USD |
1,059.4248 |
8.1940 USD |
8.1940 USD |
8.1940 USD |
8.6960 USD |
| 2024-04-19 |
8.1940 USD |
7,437.7776 |
8.2620 USD |
7.6320 USD |
7.8110 USD |
8.1940 USD |
| 2024-04-18 |
8.2620 USD |
1,049.5336 |
8.0470 USD |
7.9010 USD |
7.9830 USD |
8.2720 USD |
| 2024-04-17 |
8.0500 USD |
2,127.0307 |
8.1670 USD |
7.8480 USD |
7.9010 USD |
8.0500 USD |
| 2024-04-16 |
8.1670 USD |
3,924.6454 |
8.1560 USD |
7.7940 USD |
7.9630 USD |
8.1670 USD |
| 2024-04-15 |
8.1800 USD |
2,856.2769 |
8.3800 USD |
7.8730 USD |
8.0980 USD |
8.1330 USD |
| 2024-04-14 |
8.3820 USD |
6,453.6712 |
8.1000 USD |
7.7830 USD |
8.0230 USD |
8.3920 USD |
| 2024-04-13 |
8.0780 USD |
12,201.7150 |
9.4000 USD |
7.2700 USD |
8.0580 USD |
8.0580 USD |
| 2024-04-12 |
9.4120 USD |
10,882.8563 |
10.7080 USD |
8.7000 USD |
9.2220 USD |
9.3260 USD |
| 2024-04-11 |
10.7630 USD |
1,981.6685 |
10.7980 USD |
10.6000 USD |
10.6940 USD |
10.7630 USD |
| 2024-04-10 |
10.7090 USD |
42,679.3823 |
10.8050 USD |
10.3650 USD |
10.6070 USD |
10.7410 USD |
| 2024-04-09 |
10.9150 USD |
5,205.2452 |
11.3020 USD |
10.7800 USD |
10.8870 USD |
10.8810 USD |
| 2024-04-08 |
11.4430 USD |
2,304.0180 |
11.0860 USD |
10.9360 USD |
10.9870 USD |
11.3250 USD |
| 2024-04-07 |
10.9490 USD |
2,510.4348 |
11.1710 USD |
10.9490 USD |
11.0280 USD |
10.9490 USD |
| 2024-04-06 |
11.0930 USD |
1,387.8025 |
10.9260 USD |
10.8850 USD |
10.9730 USD |
11.0930 USD |
| 2024-04-05 |
10.9260 USD |
1,750.5553 |
11.0170 USD |
10.6540 USD |
10.7980 USD |
10.9660 USD |
| 2024-04-04 |
11.0010 USD |
1,725.3030 |
10.8480 USD |
10.6880 USD |
10.8330 USD |
10.9730 USD |
| 2024-04-03 |
10.8000 USD |
8,105.5332 |
10.9580 USD |
10.6400 USD |
10.7710 USD |
10.7710 USD |
| 2024-04-02 |
11.0380 USD |
8,802.4127 |
11.6690 USD |
10.8300 USD |
11.0010 USD |
10.9400 USD |
| 2024-04-01 |
11.6690 USD |
7,732.1553 |
12.3000 USD |
11.3980 USD |
11.4820 USD |
11.6690 USD |
| 2024-03-31 |
12.1980 USD |
1,644.1222 |
12.2370 USD |
11.9560 USD |
12.2010 USD |
12.1980 USD |
| 2024-03-30 |
12.2370 USD |
4,632.0366 |
12.5000 USD |
12.2160 USD |
12.3640 USD |
12.2690 USD |
| 2024-03-29 |
12.5000 USD |
3,570.1549 |
12.2950 USD |
12.0880 USD |
12.1380 USD |
12.5000 USD |
| 2024-03-28 |
12.2950 USD |
2,781.9678 |
12.5890 USD |
12.1710 USD |
12.2850 USD |
12.2950 USD |
| 2024-03-27 |
12.6350 USD |
11,763.2052 |
12.2350 USD |
11.8430 USD |
12.0560 USD |
12.6350 USD |
| 2024-03-26 |
12.1920 USD |
10,177.6644 |
12.2450 USD |
11.9560 USD |
12.1140 USD |
12.1920 USD |
| 2024-03-25 |
12.2450 USD |
3,378.6499 |
11.5570 USD |
11.5520 USD |
11.5570 USD |
12.2450 USD |
| 2024-03-24 |
11.6250 USD |
1,716.4235 |
11.3460 USD |
11.2850 USD |
11.3930 USD |
11.5620 USD |
| 2024-03-23 |
11.4650 USD |
2,068.8935 |
11.3790 USD |
10.5800 USD |
11.3640 USD |
11.5080 USD |
| 2024-03-22 |
11.2270 USD |
9,109.5394 |
11.6540 USD |
11.1060 USD |
11.2710 USD |
11.2360 USD |
| 2024-03-21 |
11.6980 USD |
6,525.0375 |
11.7540 USD |
11.5250 USD |
11.7000 USD |
11.6980 USD |
| 2024-03-20 |
11.7540 USD |
4,780.8048 |
10.9280 USD |
10.7230 USD |
10.9820 USD |
11.7300 USD |
| 2024-03-19 |
10.9280 USD |
6,295.5453 |
11.7360 USD |
10.8310 USD |
11.0560 USD |
10.8630 USD |
| 2024-03-18 |
11.8500 USD |
12,454.7900 |
12.2520 USD |
11.5610 USD |
11.7000 USD |
11.6650 USD |
| 2024-03-17 |
12.2010 USD |
4,468.3419 |
11.9570 USD |
11.4950 USD |
11.8410 USD |
12.2880 USD |
| 2024-03-16 |
11.8940 USD |
11,602.6996 |
12.6490 USD |
11.6190 USD |
11.9240 USD |
11.8940 USD |