Crypto exchange Gemini
Market [unlinked] / USD
Identifier on Gemini: atomgusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-06 | 4.1420 USD | 267.4172 | 4.1000 USD | 4.0850 USD | 4.0850 USD | 4.1420 USD |
| 2025-06-05 | 4.1000 USD | 6,354.2343 | 4.3110 USD | 4.0480 USD | 4.0690 USD | 4.1090 USD |
| 2025-06-04 | 4.3110 USD | 9,322.6534 | 4.4190 USD | 4.2600 USD | 4.2990 USD | 4.3110 USD |
| 2025-06-03 | 4.4340 USD | 4,358.2694 | 4.4560 USD | 4.4230 USD | 4.4340 USD | 4.4280 USD |
| 2025-06-02 | 4.4560 USD | 2,406.0034 | 4.3740 USD | 4.2650 USD | 4.2650 USD | 4.4560 USD |
| 2025-06-01 | 4.3840 USD | 496.3336 | 4.3430 USD | 4.2700 USD | 4.2700 USD | 4.3290 USD |
| 2025-05-31 | 4.3820 USD | 1,930.3408 | 4.2850 USD | 4.2100 USD | 4.2170 USD | 4.3820 USD |
| 2025-05-30 | 4.3680 USD | 5,861.2777 | 4.6020 USD | 4.2940 USD | 4.3790 USD | 4.3840 USD |
| 2025-05-29 | 4.6360 USD | 3,235.6314 | 4.8410 USD | 4.6500 USD | 4.6750 USD | 4.6680 USD |
| 2025-05-28 | 4.8150 USD | 1,498.6594 | 4.7380 USD | 4.6480 USD | 4.6620 USD | 4.6620 USD |
| 2025-05-27 | 4.7830 USD | 4,952.8356 | 4.7570 USD | 4.7000 USD | 4.7410 USD | 4.7830 USD |
| 2025-05-26 | 4.8100 USD | 3,184.3521 | 4.7750 USD | 4.7510 USD | 4.7710 USD | 4.8030 USD |
| 2025-05-25 | 4.7140 USD | 490.1985 | 4.7320 USD | 4.6040 USD | 4.6040 USD | 4.7140 USD |
| 2025-05-24 | 4.7320 USD | 461.4521 | 4.8110 USD | 4.7490 USD | 4.7490 USD | 4.7490 USD |
| 2025-05-23 | 4.9460 USD | 1,012.7484 | 5.2140 USD | 4.9280 USD | 4.9460 USD | 4.9460 USD |
| 2025-05-22 | 5.1930 USD | 1,177.7878 | 5.0030 USD | 4.9920 USD | 5.0140 USD | 5.1930 USD |
| 2025-05-21 | 5.0000 USD | 3,778.3926 | 4.8370 USD | 4.7880 USD | 4.8620 USD | 4.9590 USD |
| 2025-05-20 | 4.8390 USD | 522.2911 | 4.7770 USD | 4.6670 USD | 4.6670 USD | 4.8310 USD |
| 2025-05-19 | 4.7770 USD | 3,055.8015 | 4.9770 USD | 4.6000 USD | 4.6500 USD | 4.7770 USD |
| 2025-05-18 | 4.8760 USD | 3,571.7889 | 4.7270 USD | 4.6490 USD | 4.7180 USD | 4.8760 USD |
| 2025-05-17 | 4.7270 USD | 2,155.0349 | 4.8250 USD | 4.6670 USD | 4.6910 USD | 4.7110 USD |
| 2025-05-16 | 4.8250 USD | 1,839.9631 | 4.8460 USD | 4.8000 USD | 4.8600 USD | 4.8000 USD |
| 2025-05-15 | 4.8950 USD | 3,947.8629 | 5.0580 USD | 4.7930 USD | 4.8500 USD | 4.8730 USD |
| 2025-05-14 | 5.1130 USD | 10,882.0613 | 5.2690 USD | 5.0510 USD | 5.0810 USD | 5.1130 USD |
| 2025-05-13 | 5.3370 USD | 4,547.0766 | 5.2390 USD | 5.0140 USD | 5.0530 USD | 5.3370 USD |
| 2025-05-12 | 5.2880 USD | 2,723.5121 | 5.3060 USD | 5.1420 USD | 5.2350 USD | 5.2410 USD |
| 2025-05-11 | 5.2840 USD | 3,368.0713 | 5.3790 USD | 5.1510 USD | 5.1510 USD | 5.2840 USD |
| 2025-05-10 | 5.1260 USD | 3,760.9195 | 4.9080 USD | 4.8950 USD | 4.9280 USD | 5.1260 USD |
| 2025-05-09 | 4.8920 USD | 3,574.8016 | 4.5320 USD | 4.5320 USD | 4.5430 USD | 4.8920 USD |
| 2025-05-08 | 4.5240 USD | 5,125.0958 | 4.1740 USD | 4.1700 USD | 4.1740 USD | 4.5240 USD |
| 2025-05-07 | 4.1740 USD | 6,071.8128 | 4.1000 USD | 4.0980 USD | 4.1040 USD | 4.1730 USD |
| 2025-05-06 | 3.9900 USD | 947.6161 | 4.1110 USD | 3.9900 USD | 4.0190 USD | 3.9900 USD |
| 2025-05-05 | 4.1110 USD | 3,135.0680 | 4.0890 USD | 4.0580 USD | 4.0580 USD | 4.0580 USD |
| 2025-05-04 | 4.0890 USD | 995.4283 | 4.2480 USD | 4.0710 USD | 4.0860 USD | 4.1070 USD |
| 2025-05-03 | 4.2480 USD | 1,851.6133 | 4.3390 USD | 4.2020 USD | 4.2100 USD | 4.2480 USD |
| 2025-05-02 | 4.3390 USD | 733.8972 | 4.4220 USD | 4.3390 USD | 4.3680 USD | 4.3390 USD |
| 2025-05-01 | 4.4700 USD | 1,544.9142 | 4.2960 USD | 4.2960 USD | 4.3170 USD | 4.4700 USD |
| 2025-04-30 | 4.3250 USD | 8,709.5512 | 4.3810 USD | 4.2340 USD | 4.2610 USD | 4.3270 USD |
| 2025-04-29 | 4.4400 USD | 851.3782 | 4.4770 USD | 4.4400 USD | 4.4400 USD | 4.4400 USD |
| 2025-04-28 | 4.4860 USD | 838.6606 | 4.4070 USD | 4.2940 USD | 4.2940 USD | 4.4590 USD |
| 2025-04-27 | 4.4070 USD | 2,859.6640 | 4.6010 USD | 4.4010 USD | 4.4090 USD | 4.4070 USD |
| 2025-04-26 | 4.6010 USD | 1,232.9889 | 4.5670 USD | 4.5670 USD | 4.5710 USD | 4.6130 USD |
| 2025-04-25 | 4.5670 USD | 3,859.2112 | 4.5510 USD | 4.4270 USD | 4.4500 USD | 4.5670 USD |
| 2025-04-24 | 4.5570 USD | 2,287.3040 | 4.4340 USD | 4.3170 USD | 4.3190 USD | 4.5570 USD |
| 2025-04-23 | 4.4340 USD | 4,276.7519 | 4.3100 USD | 4.2920 USD | 4.3140 USD | 4.4340 USD |
| 2025-04-22 | 4.3100 USD | 3,162.5148 | 4.0660 USD | 4.0000 USD | 4.0010 USD | 4.3280 USD |
| 2025-04-21 | 4.0900 USD | 966.3208 | 4.1540 USD | 4.1170 USD | 4.1230 USD | 4.1170 USD |
| 2025-04-20 | 4.1540 USD | 2,680.3814 | 4.2280 USD | 4.1150 USD | 4.1150 USD | 4.1540 USD |
| 2025-04-19 | 4.2280 USD | 773.5834 | 4.1120 USD | 4.1120 USD | 4.1260 USD | 4.2280 USD |
| 2025-04-18 | 4.1120 USD | 630.6167 | 4.1100 USD | 4.0820 USD | 4.0820 USD | 4.1500 USD |
12