Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
9.8850 USD |
3,271.3415 |
9.7140 USD |
9.5860 USD |
9.6890 USD |
9.9020 USD |
| 2023-12-06 |
9.7730 USD |
18,155.7299 |
9.8840 USD |
9.7230 USD |
9.8760 USD |
9.8260 USD |
| 2023-12-05 |
9.8840 USD |
3,013.6779 |
9.7820 USD |
9.4880 USD |
9.5160 USD |
9.8470 USD |
| 2023-12-04 |
9.6830 USD |
9,999.5783 |
9.5490 USD |
9.2820 USD |
9.4750 USD |
9.5630 USD |
| 2023-12-03 |
9.5160 USD |
2,063.9805 |
9.6470 USD |
9.3340 USD |
9.4120 USD |
9.5940 USD |
| 2023-12-02 |
9.6230 USD |
10,875.8761 |
9.4590 USD |
9.4150 USD |
9.4330 USD |
9.6230 USD |
| 2023-12-01 |
9.3300 USD |
1,457.0362 |
9.2350 USD |
9.1910 USD |
9.2350 USD |
9.3300 USD |
| 2023-11-30 |
9.2350 USD |
2,309.5829 |
9.2200 USD |
9.1450 USD |
9.2250 USD |
9.2790 USD |
| 2023-11-29 |
9.2200 USD |
17,959.2732 |
9.2490 USD |
9.0400 USD |
9.1180 USD |
9.2200 USD |
| 2023-11-28 |
9.2210 USD |
2,105.6265 |
9.3020 USD |
8.7900 USD |
8.9110 USD |
9.2290 USD |
| 2023-11-27 |
9.2730 USD |
4,196.0223 |
9.9990 USD |
8.9650 USD |
9.0440 USD |
9.1360 USD |
| 2023-11-26 |
9.8570 USD |
3,834.1065 |
9.5010 USD |
9.3290 USD |
9.4590 USD |
9.9380 USD |
| 2023-11-25 |
9.5450 USD |
4,179.8100 |
8.9230 USD |
8.9080 USD |
8.9280 USD |
9.6310 USD |
| 2023-11-24 |
8.8730 USD |
9,846.5338 |
8.7510 USD |
8.7210 USD |
8.7850 USD |
8.9020 USD |
| 2023-11-23 |
8.7510 USD |
5,106.9357 |
8.8210 USD |
8.6960 USD |
8.7400 USD |
8.7510 USD |
| 2023-11-22 |
8.9500 USD |
10,116.1551 |
8.2390 USD |
8.1980 USD |
8.3540 USD |
8.9500 USD |
| 2023-11-21 |
8.3350 USD |
3,953.3699 |
8.9650 USD |
8.2230 USD |
8.5730 USD |
8.2230 USD |
| 2023-11-20 |
8.9650 USD |
2,213.5046 |
9.4000 USD |
8.9050 USD |
9.0680 USD |
9.0140 USD |
| 2023-11-19 |
9.3610 USD |
2,336.8520 |
9.2770 USD |
9.0000 USD |
9.0950 USD |
9.2480 USD |
| 2023-11-18 |
9.2770 USD |
2,786.2424 |
9.3980 USD |
8.8810 USD |
9.0800 USD |
9.2720 USD |
| 2023-11-17 |
9.3800 USD |
10,467.3299 |
9.5970 USD |
9.0820 USD |
9.1500 USD |
9.3800 USD |
| 2023-11-16 |
9.7150 USD |
18,945.1262 |
9.6380 USD |
9.4330 USD |
9.6660 USD |
9.6770 USD |
| 2023-11-15 |
9.5930 USD |
8,855.8346 |
9.0830 USD |
9.0030 USD |
9.0030 USD |
9.6170 USD |
| 2023-11-14 |
9.0830 USD |
9,504.7232 |
9.1800 USD |
8.6790 USD |
8.9740 USD |
9.0830 USD |
| 2023-11-13 |
9.2000 USD |
10,589.8096 |
9.5210 USD |
9.3010 USD |
9.5210 USD |
9.3010 USD |
| 2023-11-12 |
9.5270 USD |
4,871.3598 |
9.2070 USD |
8.9050 USD |
9.1100 USD |
9.6180 USD |
| 2023-11-11 |
9.2070 USD |
6,569.3760 |
9.2370 USD |
8.8900 USD |
9.0330 USD |
9.2180 USD |
| 2023-11-10 |
9.2500 USD |
8,374.7731 |
9.0350 USD |
8.9870 USD |
9.0960 USD |
9.2500 USD |
| 2023-11-09 |
8.8700 USD |
31,028.2605 |
8.6700 USD |
8.1290 USD |
8.6110 USD |
8.8490 USD |
| 2023-11-08 |
8.6840 USD |
13,425.6226 |
8.4620 USD |
8.4150 USD |
8.4150 USD |
8.7090 USD |
| 2023-11-07 |
8.4770 USD |
6,576.8123 |
8.7300 USD |
8.1670 USD |
8.2900 USD |
8.5310 USD |
| 2023-11-06 |
8.7540 USD |
16,523.3451 |
8.3620 USD |
8.3350 USD |
8.4800 USD |
8.7210 USD |
| 2023-11-05 |
8.3620 USD |
45,241.0500 |
8.1100 USD |
8.0280 USD |
8.1100 USD |
8.3290 USD |
| 2023-11-04 |
8.2180 USD |
41,994.2510 |
7.7600 USD |
7.3580 USD |
7.7780 USD |
8.0810 USD |
| 2023-11-03 |
7.7520 USD |
9,939.6700 |
7.8390 USD |
7.5410 USD |
7.6120 USD |
7.7520 USD |
| 2023-11-02 |
7.8180 USD |
4,835.2238 |
7.8880 USD |
7.5550 USD |
7.6910 USD |
7.8020 USD |
| 2023-11-01 |
7.9560 USD |
9,331.5612 |
7.9170 USD |
7.5660 USD |
7.6160 USD |
7.9880 USD |
| 2023-10-31 |
7.9170 USD |
3,781.5289 |
8.0780 USD |
7.6770 USD |
7.8760 USD |
7.8890 USD |
| 2023-10-30 |
7.9760 USD |
6,256.1419 |
7.3370 USD |
7.2190 USD |
7.2690 USD |
7.9760 USD |
| 2023-10-29 |
7.3780 USD |
672.1785 |
7.1920 USD |
7.0550 USD |
7.0870 USD |
7.3780 USD |
| 2023-10-28 |
7.1920 USD |
1,093.4804 |
7.0290 USD |
7.0290 USD |
7.0530 USD |
7.1920 USD |
| 2023-10-27 |
7.0180 USD |
5,088.8082 |
7.1420 USD |
6.9300 USD |
6.9990 USD |
7.0180 USD |
| 2023-10-26 |
7.1560 USD |
2,493.7216 |
7.1050 USD |
6.9180 USD |
6.9570 USD |
7.1030 USD |
| 2023-10-25 |
7.0860 USD |
7,727.4762 |
6.9970 USD |
6.8650 USD |
6.9710 USD |
7.0860 USD |
| 2023-10-24 |
6.9770 USD |
4,531.2783 |
7.0420 USD |
6.7860 USD |
6.9380 USD |
7.0190 USD |
| 2023-10-23 |
6.9810 USD |
3,201.3728 |
6.7480 USD |
6.6270 USD |
6.6780 USD |
6.8270 USD |
| 2023-10-22 |
6.7480 USD |
3,949.2112 |
6.6240 USD |
6.5210 USD |
6.5460 USD |
6.7540 USD |
| 2023-10-21 |
6.6240 USD |
1,382.8597 |
6.4090 USD |
6.3870 USD |
6.3960 USD |
6.6240 USD |
| 2023-10-20 |
6.4170 USD |
2,227.4732 |
6.2670 USD |
6.2600 USD |
6.2600 USD |
6.4170 USD |
| 2023-10-19 |
6.2560 USD |
1,344.7825 |
6.2890 USD |
6.1610 USD |
6.1930 USD |
6.2140 USD |