Market [unlinked] / USD
Identifier on Gemini: atomgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
3.1700 USD |
2,079.8621 |
3.2660 USD |
3.1720 USD |
3.1810 USD |
3.1830 USD |
| 2025-10-26 |
3.2160 USD |
894.7993 |
3.1520 USD |
3.1260 USD |
3.1260 USD |
3.2280 USD |
| 2025-10-25 |
3.1520 USD |
978.5537 |
3.1840 USD |
3.1390 USD |
3.1510 USD |
3.1520 USD |
| 2025-10-24 |
3.2040 USD |
569.1687 |
3.1790 USD |
3.1460 USD |
3.1500 USD |
3.1860 USD |
| 2025-10-23 |
3.2050 USD |
3,064.0341 |
3.1120 USD |
3.1120 USD |
3.1120 USD |
3.2050 USD |
| 2025-10-22 |
3.0880 USD |
2,843.1759 |
3.1850 USD |
3.0420 USD |
3.1220 USD |
3.0750 USD |
| 2025-10-21 |
3.3140 USD |
4,464.6055 |
3.2770 USD |
3.1780 USD |
3.1800 USD |
3.3140 USD |
| 2025-10-20 |
3.2860 USD |
5,499.7482 |
3.2410 USD |
3.1930 USD |
3.2260 USD |
3.2860 USD |
| 2025-10-19 |
3.2490 USD |
5,406.8378 |
3.1860 USD |
3.1440 USD |
3.1440 USD |
3.2490 USD |
| 2025-10-18 |
3.1870 USD |
2,125.0309 |
3.1580 USD |
3.1580 USD |
3.1640 USD |
3.1870 USD |
| 2025-10-17 |
3.1580 USD |
6,554.9712 |
3.2520 USD |
3.0330 USD |
3.0740 USD |
3.1780 USD |
| 2025-10-16 |
3.2540 USD |
8,634.9416 |
3.3370 USD |
3.2030 USD |
3.2440 USD |
3.2540 USD |
| 2025-10-15 |
3.3150 USD |
4,819.4652 |
3.4860 USD |
3.2830 USD |
3.3260 USD |
3.3150 USD |
| 2025-10-14 |
3.4700 USD |
20,005.9399 |
3.6460 USD |
3.2980 USD |
3.3590 USD |
3.4700 USD |
| 2025-10-13 |
3.6250 USD |
8,748.0433 |
3.4860 USD |
3.4650 USD |
3.4650 USD |
3.6670 USD |
| 2025-10-12 |
3.4800 USD |
13,388.1753 |
3.1440 USD |
3.0410 USD |
3.0670 USD |
3.4800 USD |
| 2025-10-11 |
3.1650 USD |
30,170.9529 |
3.1110 USD |
2.8840 USD |
3.0170 USD |
3.1400 USD |
| 2025-10-10 |
3.9400 USD |
12,399.5098 |
4.0570 USD |
3.9240 USD |
3.9560 USD |
3.9480 USD |
| 2025-10-09 |
4.0440 USD |
8,648.8506 |
4.1690 USD |
3.9920 USD |
3.9960 USD |
4.0440 USD |
| 2025-10-08 |
4.1640 USD |
2,807.5547 |
4.0740 USD |
4.0160 USD |
4.0300 USD |
4.1800 USD |
| 2025-10-07 |
4.0800 USD |
12,315.9646 |
4.2710 USD |
4.0450 USD |
4.0580 USD |
4.0730 USD |
| 2025-10-06 |
4.2710 USD |
9,642.7967 |
4.1580 USD |
4.1280 USD |
4.1350 USD |
4.2760 USD |
| 2025-10-05 |
4.1580 USD |
7,430.9650 |
4.1410 USD |
4.1220 USD |
4.1290 USD |
4.1390 USD |
| 2025-10-04 |
4.1160 USD |
4,722.3198 |
4.2790 USD |
4.0930 USD |
4.1000 USD |
4.1160 USD |
| 2025-10-03 |
4.3150 USD |
5,667.5492 |
4.2970 USD |
4.2090 USD |
4.2310 USD |
4.3150 USD |
| 2025-10-02 |
4.3100 USD |
16,281.4956 |
4.0830 USD |
4.0830 USD |
4.1520 USD |
4.3030 USD |
| 2025-10-01 |
4.0890 USD |
17,290.4032 |
4.0850 USD |
4.0830 USD |
4.0830 USD |
4.1070 USD |
| 2025-09-30 |
4.0670 USD |
4,594.3824 |
4.1290 USD |
3.9830 USD |
3.9830 USD |
4.0670 USD |
| 2025-09-29 |
4.1520 USD |
10,766.0057 |
4.1870 USD |
4.0250 USD |
4.0670 USD |
4.1520 USD |
| 2025-09-28 |
4.1680 USD |
558.3403 |
4.1170 USD |
4.0410 USD |
4.0540 USD |
4.1680 USD |
| 2025-09-27 |
4.1520 USD |
554.2485 |
4.1270 USD |
4.0670 USD |
4.0670 USD |
4.1290 USD |
| 2025-09-26 |
4.1320 USD |
11,142.0370 |
4.0080 USD |
3.9740 USD |
4.0080 USD |
4.1220 USD |
| 2025-09-25 |
4.0420 USD |
11,222.4887 |
4.1520 USD |
3.9490 USD |
4.0230 USD |
4.0420 USD |
| 2025-09-24 |
4.1520 USD |
7,507.2165 |
4.1290 USD |
4.0920 USD |
4.1520 USD |
4.1520 USD |
| 2025-09-23 |
4.1550 USD |
2,854.5943 |
4.1500 USD |
4.1090 USD |
4.1520 USD |
4.1520 USD |
| 2025-09-22 |
4.1270 USD |
19,113.7823 |
4.4060 USD |
4.0290 USD |
4.1270 USD |
4.1270 USD |
| 2025-09-21 |
4.4370 USD |
8,448.6802 |
4.4660 USD |
4.4100 USD |
4.4330 USD |
4.4370 USD |
| 2025-09-20 |
4.4660 USD |
5,453.2977 |
4.4590 USD |
4.4260 USD |
4.4510 USD |
4.4660 USD |
| 2025-09-19 |
4.5020 USD |
2,198.6544 |
4.6540 USD |
4.4840 USD |
4.5120 USD |
4.5020 USD |
| 2025-09-18 |
4.7000 USD |
1,492.0735 |
4.6090 USD |
4.5940 USD |
4.5940 USD |
4.6720 USD |
| 2025-09-17 |
4.5140 USD |
1,319.7639 |
4.5540 USD |
4.4670 USD |
4.4830 USD |
4.5320 USD |
| 2025-09-16 |
4.5540 USD |
6,552.9627 |
4.5080 USD |
4.4210 USD |
4.4420 USD |
4.5400 USD |
| 2025-09-15 |
4.5220 USD |
4,312.5522 |
4.6660 USD |
4.4670 USD |
4.4710 USD |
4.5220 USD |
| 2025-09-14 |
4.6660 USD |
1,796.7543 |
4.8310 USD |
4.6270 USD |
4.6460 USD |
4.6660 USD |
| 2025-09-13 |
4.8000 USD |
8,249.9382 |
4.7470 USD |
4.7450 USD |
4.7470 USD |
4.8260 USD |
| 2025-09-12 |
4.7420 USD |
3,267.6255 |
4.7020 USD |
4.6060 USD |
4.6440 USD |
4.7420 USD |
| 2025-09-11 |
4.6400 USD |
159.9246 |
4.6720 USD |
4.6080 USD |
4.6400 USD |
4.6400 USD |
| 2025-09-10 |
4.6720 USD |
934.6528 |
4.5830 USD |
4.5610 USD |
4.5610 USD |
4.7070 USD |
| 2025-09-09 |
4.5830 USD |
2,948.9406 |
4.5450 USD |
4.4970 USD |
4.4970 USD |
4.5830 USD |
| 2025-09-08 |
4.5230 USD |
9,458.4317 |
4.4860 USD |
4.4800 USD |
4.4860 USD |
4.5230 USD |