Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
12.5130 USD |
11,270.6140 |
13.6750 USD |
11.8740 USD |
12.3250 USD |
12.5660 USD |
| 2024-03-14 |
13.6230 USD |
17,421.3254 |
14.0890 USD |
12.9390 USD |
13.3410 USD |
13.5160 USD |
| 2024-03-13 |
14.0020 USD |
14,910.7776 |
13.4210 USD |
13.2870 USD |
13.4880 USD |
13.9980 USD |
| 2024-03-12 |
13.4210 USD |
41,245.7351 |
13.7400 USD |
12.6890 USD |
13.3010 USD |
13.3110 USD |
| 2024-03-11 |
13.7300 USD |
8,651.7217 |
13.1840 USD |
12.6820 USD |
13.0640 USD |
13.7300 USD |
| 2024-03-10 |
13.0380 USD |
4,264.1446 |
13.3930 USD |
12.9730 USD |
13.1540 USD |
13.2550 USD |
| 2024-03-09 |
13.4470 USD |
9,513.9467 |
13.3790 USD |
13.3390 USD |
13.4320 USD |
13.3850 USD |
| 2024-03-08 |
13.4220 USD |
7,244.5789 |
13.9740 USD |
12.9350 USD |
13.2620 USD |
13.3860 USD |
| 2024-03-07 |
13.8450 USD |
9,230.9377 |
14.2200 USD |
13.5680 USD |
13.6920 USD |
13.8450 USD |
| 2024-03-06 |
14.3200 USD |
15,469.5545 |
12.0000 USD |
11.5610 USD |
11.7650 USD |
13.8980 USD |
| 2024-03-05 |
11.9800 USD |
18,764.8241 |
12.5100 USD |
10.7540 USD |
11.8210 USD |
11.8510 USD |
| 2024-03-04 |
12.4600 USD |
18,552.4793 |
12.1220 USD |
12.0340 USD |
12.3670 USD |
12.4270 USD |
| 2024-03-03 |
12.1220 USD |
4,768.6974 |
12.1910 USD |
11.2740 USD |
11.7950 USD |
12.1520 USD |
| 2024-03-02 |
12.0620 USD |
16,885.8018 |
11.6590 USD |
11.6190 USD |
11.8040 USD |
12.0500 USD |
| 2024-03-01 |
11.5460 USD |
11,982.7664 |
11.3610 USD |
11.1930 USD |
11.3000 USD |
11.5460 USD |
| 2024-02-29 |
11.3610 USD |
9,999.8338 |
11.4220 USD |
10.8300 USD |
11.3570 USD |
11.1270 USD |
| 2024-02-28 |
11.4400 USD |
8,171.4823 |
11.2180 USD |
10.5800 USD |
11.1710 USD |
11.4790 USD |
| 2024-02-27 |
11.3420 USD |
23,550.5617 |
11.1490 USD |
10.8510 USD |
11.0020 USD |
11.3420 USD |
| 2024-02-26 |
11.0590 USD |
11,101.9971 |
10.3770 USD |
10.3000 USD |
10.3280 USD |
11.0590 USD |
| 2024-02-25 |
10.3770 USD |
8,093.6949 |
10.3950 USD |
10.2240 USD |
10.2530 USD |
10.3620 USD |
| 2024-02-24 |
10.4080 USD |
5,160.1791 |
9.9950 USD |
9.8040 USD |
9.9230 USD |
10.4080 USD |
| 2024-02-23 |
9.9410 USD |
2,984.2776 |
9.8000 USD |
9.6940 USD |
9.7550 USD |
9.9410 USD |
| 2024-02-22 |
9.8000 USD |
8,210.6823 |
9.9000 USD |
9.7200 USD |
9.8000 USD |
9.8580 USD |
| 2024-02-21 |
9.9520 USD |
4,527.3207 |
10.3840 USD |
9.7500 USD |
9.8440 USD |
9.9250 USD |
| 2024-02-20 |
10.4000 USD |
5,138.0470 |
10.7640 USD |
10.0380 USD |
10.1590 USD |
10.3650 USD |
| 2024-02-19 |
10.7730 USD |
3,231.7392 |
10.5630 USD |
10.5100 USD |
10.5530 USD |
10.7660 USD |
| 2024-02-18 |
10.6300 USD |
2,629.5379 |
10.2680 USD |
10.2250 USD |
10.2750 USD |
10.6040 USD |
| 2024-02-17 |
10.2690 USD |
1,563.5487 |
10.2420 USD |
9.9020 USD |
9.9910 USD |
10.2440 USD |
| 2024-02-16 |
10.2200 USD |
8,259.1655 |
10.3490 USD |
10.0100 USD |
10.1390 USD |
10.1930 USD |
| 2024-02-15 |
10.3490 USD |
10,149.6678 |
10.2830 USD |
10.1000 USD |
10.1650 USD |
10.2790 USD |
| 2024-02-14 |
10.1880 USD |
2,465.7556 |
10.3130 USD |
10.0770 USD |
10.1490 USD |
10.1880 USD |
| 2024-02-13 |
10.3130 USD |
5,181.3376 |
9.9500 USD |
9.8830 USD |
9.9570 USD |
10.2010 USD |
| 2024-02-12 |
10.0020 USD |
5,285.9550 |
9.6470 USD |
9.5000 USD |
9.5640 USD |
9.9910 USD |
| 2024-02-11 |
9.6470 USD |
5,222.9368 |
9.9910 USD |
9.6530 USD |
9.7270 USD |
9.6600 USD |
| 2024-02-10 |
9.9910 USD |
4,562.8427 |
10.0260 USD |
9.9410 USD |
9.9670 USD |
9.9910 USD |
| 2024-02-09 |
10.0600 USD |
7,342.5769 |
9.6490 USD |
9.5990 USD |
9.6650 USD |
10.1000 USD |
| 2024-02-08 |
9.6330 USD |
2,586.8753 |
9.5820 USD |
9.4630 USD |
9.5050 USD |
9.6370 USD |
| 2024-02-07 |
9.5730 USD |
3,173.9982 |
9.1260 USD |
9.1260 USD |
9.1270 USD |
9.5650 USD |
| 2024-02-06 |
9.1260 USD |
5,472.3094 |
9.0470 USD |
9.0470 USD |
9.0650 USD |
9.1380 USD |
| 2024-02-05 |
9.0150 USD |
1,475.4555 |
8.9630 USD |
8.8520 USD |
8.9260 USD |
9.0030 USD |
| 2024-02-04 |
8.9630 USD |
2,116.4532 |
9.0540 USD |
8.9370 USD |
9.0180 USD |
8.9710 USD |
| 2024-02-03 |
9.1000 USD |
597.6731 |
9.1600 USD |
9.1000 USD |
9.1330 USD |
9.1400 USD |
| 2024-02-02 |
9.1490 USD |
3,495.2344 |
9.1380 USD |
9.0830 USD |
9.1160 USD |
9.1490 USD |
| 2024-02-01 |
9.1010 USD |
7,007.4530 |
9.1160 USD |
8.9660 USD |
9.0410 USD |
9.1000 USD |
| 2024-01-31 |
9.0750 USD |
3,633.6304 |
9.4180 USD |
9.0230 USD |
9.0750 USD |
9.0750 USD |
| 2024-01-30 |
9.4520 USD |
1,612.8585 |
9.6800 USD |
9.5160 USD |
9.5630 USD |
9.5500 USD |
| 2024-01-29 |
9.6800 USD |
2,221.6784 |
9.3600 USD |
9.3600 USD |
9.4480 USD |
9.6490 USD |
| 2024-01-28 |
9.3560 USD |
3,473.2843 |
9.6940 USD |
9.3650 USD |
9.4440 USD |
9.4590 USD |
| 2024-01-27 |
9.7080 USD |
4,324.4918 |
9.6170 USD |
9.4450 USD |
9.4690 USD |
9.7070 USD |
| 2024-01-26 |
9.6170 USD |
1,600.6317 |
9.2250 USD |
9.1900 USD |
9.2250 USD |
9.6540 USD |