Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
9.6170 USD |
1,600.6317 |
9.2250 USD |
9.1900 USD |
9.2250 USD |
9.6540 USD |
| 2024-01-25 |
9.2250 USD |
828.8950 |
9.3190 USD |
9.0550 USD |
9.0920 USD |
9.2250 USD |
| 2024-01-24 |
9.2640 USD |
671.4749 |
9.2000 USD |
9.1450 USD |
9.1900 USD |
9.2640 USD |
| 2024-01-23 |
9.1440 USD |
3,855.6652 |
9.1390 USD |
8.7200 USD |
8.8790 USD |
9.1440 USD |
| 2024-01-22 |
9.2090 USD |
3,351.1285 |
9.6500 USD |
9.0500 USD |
9.2380 USD |
9.2090 USD |
| 2024-01-21 |
9.6590 USD |
2,324.6503 |
9.8320 USD |
9.6700 USD |
9.7350 USD |
9.7000 USD |
| 2024-01-20 |
9.8320 USD |
2,610.0491 |
9.6970 USD |
9.6000 USD |
9.6220 USD |
9.7980 USD |
| 2024-01-19 |
9.6390 USD |
2,789.9186 |
9.6950 USD |
9.2800 USD |
9.5060 USD |
9.6390 USD |
| 2024-01-18 |
9.6930 USD |
1,583.4877 |
10.1290 USD |
9.5430 USD |
9.6490 USD |
9.6930 USD |
| 2024-01-17 |
10.1290 USD |
2,466.6642 |
10.3070 USD |
10.0390 USD |
10.0390 USD |
10.1010 USD |
| 2024-01-16 |
10.3410 USD |
1,003.8567 |
10.2220 USD |
10.0680 USD |
10.2220 USD |
10.3410 USD |
| 2024-01-15 |
10.2220 USD |
7,175.0882 |
9.9620 USD |
9.9620 USD |
10.0010 USD |
10.2060 USD |
| 2024-01-14 |
10.0390 USD |
2,308.4464 |
10.2180 USD |
9.9850 USD |
10.0390 USD |
10.2010 USD |
| 2024-01-13 |
10.2510 USD |
2,018.3768 |
9.9720 USD |
9.6950 USD |
9.8420 USD |
10.2340 USD |
| 2024-01-12 |
9.8420 USD |
5,417.7401 |
10.6740 USD |
9.9930 USD |
10.2590 USD |
9.9930 USD |
| 2024-01-11 |
10.5450 USD |
4,030.1380 |
10.3730 USD |
10.2400 USD |
10.3550 USD |
10.5630 USD |
| 2024-01-10 |
10.3730 USD |
3,447.0377 |
9.6480 USD |
9.4060 USD |
9.5210 USD |
10.5170 USD |
| 2024-01-09 |
9.6490 USD |
3,688.5355 |
9.9700 USD |
9.4010 USD |
9.5680 USD |
9.5630 USD |
| 2024-01-08 |
9.9700 USD |
7,213.2262 |
9.3400 USD |
8.9190 USD |
9.1360 USD |
9.9410 USD |
| 2024-01-07 |
9.3400 USD |
4,481.0890 |
9.8340 USD |
9.4000 USD |
9.6910 USD |
9.4620 USD |
| 2024-01-06 |
9.8270 USD |
5,725.0301 |
10.3260 USD |
9.5430 USD |
9.7590 USD |
9.8530 USD |
| 2024-01-05 |
10.2030 USD |
16,938.4035 |
10.2790 USD |
9.7720 USD |
9.9610 USD |
10.0500 USD |
| 2024-01-04 |
10.2020 USD |
25,048.5896 |
9.9170 USD |
9.8040 USD |
9.9610 USD |
10.2080 USD |
| 2024-01-03 |
9.9110 USD |
27,480.7835 |
10.9400 USD |
9.3300 USD |
10.0560 USD |
9.9590 USD |
| 2024-01-02 |
11.0370 USD |
7,034.5663 |
11.2080 USD |
10.9950 USD |
11.0500 USD |
11.0460 USD |
| 2024-01-01 |
11.1500 USD |
20,295.9287 |
10.5410 USD |
10.4580 USD |
10.5520 USD |
11.1490 USD |
| 2023-12-31 |
10.5410 USD |
9,247.1076 |
10.7920 USD |
10.3730 USD |
10.7400 USD |
10.5390 USD |
| 2023-12-30 |
10.7230 USD |
26,056.3891 |
10.9900 USD |
10.5800 USD |
10.6380 USD |
10.7230 USD |
| 2023-12-29 |
10.8930 USD |
40,390.0677 |
11.4500 USD |
10.7150 USD |
10.8930 USD |
10.8780 USD |
| 2023-12-28 |
11.4320 USD |
16,698.4824 |
11.9340 USD |
11.3020 USD |
11.4000 USD |
11.3310 USD |
| 2023-12-27 |
11.9340 USD |
57,790.5452 |
11.5500 USD |
11.1750 USD |
11.3300 USD |
11.9140 USD |
| 2023-12-26 |
11.5960 USD |
17,664.4973 |
11.8540 USD |
11.1210 USD |
11.5050 USD |
11.6530 USD |
| 2023-12-25 |
11.9740 USD |
3,530.0397 |
11.2660 USD |
11.1620 USD |
11.3170 USD |
12.4900 USD |
| 2023-12-24 |
11.2620 USD |
15,555.1323 |
11.3750 USD |
11.0980 USD |
11.3720 USD |
11.2050 USD |
| 2023-12-23 |
11.3750 USD |
3,567.0839 |
11.3890 USD |
11.0730 USD |
11.1690 USD |
11.3180 USD |
| 2023-12-22 |
11.3220 USD |
29,767.5788 |
11.3900 USD |
10.9950 USD |
11.1600 USD |
11.3220 USD |
| 2023-12-21 |
11.3980 USD |
19,470.2947 |
10.6830 USD |
10.5060 USD |
10.6000 USD |
11.3900 USD |
| 2023-12-20 |
10.6270 USD |
7,653.6959 |
10.4170 USD |
10.2520 USD |
10.3810 USD |
10.5100 USD |
| 2023-12-19 |
10.2860 USD |
8,143.1439 |
10.8330 USD |
10.2530 USD |
10.3710 USD |
10.3520 USD |
| 2023-12-18 |
10.8330 USD |
6,773.3841 |
11.1000 USD |
10.2290 USD |
10.4400 USD |
10.8500 USD |
| 2023-12-17 |
11.1540 USD |
14,691.4684 |
12.0940 USD |
11.1950 USD |
11.3180 USD |
11.2180 USD |
| 2023-12-16 |
11.7870 USD |
18,483.6813 |
10.8460 USD |
10.7090 USD |
10.9420 USD |
11.7870 USD |
| 2023-12-15 |
10.8470 USD |
23,695.7547 |
11.5700 USD |
10.9300 USD |
11.0020 USD |
11.0990 USD |
| 2023-12-14 |
11.6010 USD |
15,710.7902 |
11.6650 USD |
11.0480 USD |
11.3310 USD |
11.6650 USD |
| 2023-12-13 |
11.6060 USD |
14,797.4651 |
11.6610 USD |
10.7510 USD |
10.9830 USD |
11.5170 USD |
| 2023-12-12 |
11.5450 USD |
32,254.8674 |
9.8730 USD |
9.8670 USD |
9.9410 USD |
11.4210 USD |
| 2023-12-11 |
9.8420 USD |
14,417.3828 |
10.6400 USD |
9.4680 USD |
9.6490 USD |
9.8420 USD |
| 2023-12-10 |
10.6310 USD |
3,084.4805 |
10.4610 USD |
10.1280 USD |
10.2420 USD |
10.6190 USD |
| 2023-12-09 |
10.6860 USD |
6,992.3050 |
10.3670 USD |
10.3670 USD |
10.6440 USD |
10.6860 USD |
| 2023-12-08 |
10.3960 USD |
7,493.6312 |
9.9150 USD |
9.8590 USD |
9.9080 USD |
10.4350 USD |