Crypto exchange Gemini
Market [unlinked] / USD
Identifier on Gemini: atomgusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-07-08 | 4.1700 USD | 227.0575 | 4.0320 USD | 4.0170 USD | 4.0170 USD | 4.1700 USD |
| 2025-07-07 | 4.0320 USD | 4,812.4007 | 4.0920 USD | 4.0320 USD | 4.0320 USD | 4.0320 USD |
| 2025-07-06 | 4.0620 USD | 82.4318 | 4.0130 USD | 3.9780 USD | 3.9780 USD | 4.0620 USD |
| 2025-07-05 | 4.0130 USD | 279.9520 | 3.9930 USD | 3.9800 USD | 3.9800 USD | 4.0130 USD |
| 2025-07-04 | 3.9930 USD | 996.9670 | 4.1790 USD | 3.9620 USD | 3.9830 USD | 3.9930 USD |
| 2025-07-03 | 4.2050 USD | 4,433.0320 | 4.1690 USD | 4.1690 USD | 4.1880 USD | 4.2020 USD |
| 2025-07-02 | 4.2380 USD | 2,435.4784 | 3.9310 USD | 3.9180 USD | 3.9310 USD | 4.2220 USD |
| 2025-07-01 | 3.9310 USD | 860.3731 | 4.1250 USD | 3.9310 USD | 3.9310 USD | 3.9310 USD |
| 2025-06-30 | 4.1250 USD | 348.9353 | 4.2300 USD | 4.1250 USD | 4.1420 USD | 4.1690 USD |
| 2025-06-29 | 4.1910 USD | 2,412.2108 | 3.9800 USD | 3.9800 USD | 3.9960 USD | 4.0800 USD |
| 2025-06-28 | 3.9800 USD | 298.6746 | 3.9240 USD | 3.9240 USD | 3.9260 USD | 3.9800 USD |
| 2025-06-27 | 3.9240 USD | 1,589.4296 | 3.9010 USD | 3.8550 USD | 3.8550 USD | 3.9240 USD |
| 2025-06-26 | 3.9170 USD | 1,058.0651 | 3.9910 USD | 3.9010 USD | 3.9170 USD | 3.9170 USD |
| 2025-06-25 | 4.0170 USD | 2,766.4687 | 4.0590 USD | 3.9930 USD | 4.0020 USD | 4.0320 USD |
| 2025-06-24 | 4.1090 USD | 628.4681 | 4.0850 USD | 4.0120 USD | 4.0220 USD | 4.0920 USD |
| 2025-06-23 | 4.0920 USD | 5,652.2691 | 3.7180 USD | 3.7180 USD | 3.7300 USD | 4.0920 USD |
| 2025-06-22 | 3.6760 USD | 2,322.7488 | 3.7830 USD | 3.6390 USD | 3.6390 USD | 3.6760 USD |
| 2025-06-21 | 3.7590 USD | 1,002.1774 | 3.9290 USD | 3.7040 USD | 3.8100 USD | 3.7660 USD |
| 2025-06-20 | 3.9500 USD | 2,641.9590 | 4.0350 USD | 3.8480 USD | 3.9160 USD | 3.9310 USD |
| 2025-06-19 | 4.0350 USD | 1,862.4918 | 4.0040 USD | 3.9850 USD | 3.9850 USD | 4.0540 USD |
| 2025-06-18 | 3.9670 USD | 1,137.6350 | 4.0290 USD | 3.9230 USD | 3.9730 USD | 3.9950 USD |
| 2025-06-17 | 4.0460 USD | 16,396.3465 | 4.1960 USD | 3.9730 USD | 3.9960 USD | 4.0460 USD |
| 2025-06-16 | 4.2750 USD | 801.3689 | 4.0850 USD | 4.0850 USD | 4.0940 USD | 4.2580 USD |
| 2025-06-15 | 4.0580 USD | 2,875.3605 | 4.0960 USD | 4.0690 USD | 4.0690 USD | 4.0760 USD |
| 2025-06-14 | 4.0670 USD | 390.1615 | 4.0740 USD | 4.0670 USD | 4.0990 USD | 4.0670 USD |
| 2025-06-13 | 4.0740 USD | 5,238.3290 | 4.2220 USD | 4.0070 USD | 4.0540 USD | 4.0740 USD |
| 2025-06-12 | 4.2780 USD | 13,598.7663 | 4.5090 USD | 4.2530 USD | 4.2980 USD | 4.2530 USD |
| 2025-06-11 | 4.4700 USD | 3,363.5902 | 4.6000 USD | 4.4750 USD | 4.5250 USD | 4.5070 USD |
| 2025-06-10 | 4.4330 USD | 166.9300 | 4.4320 USD | 4.4040 USD | 4.4040 USD | 4.4040 USD |
| 2025-06-09 | 4.4180 USD | 970.7442 | 4.3030 USD | 4.2250 USD | 4.2410 USD | 4.4260 USD |
| 2025-06-08 | 4.3030 USD | 160.7834 | 4.2950 USD | 4.2140 USD | 4.2140 USD | 4.3030 USD |
| 2025-06-07 | 4.2950 USD | 414.0864 | 4.1790 USD | 4.1790 USD | 4.1790 USD | 4.2950 USD |
| 2025-06-06 | 4.2380 USD | 798.0335 | 4.1000 USD | 4.0850 USD | 4.0850 USD | 4.2380 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 |
12