Market [unlinked] / USD
Identifier on Gemini: atomgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
4.9110 USD |
4,610.3163 |
4.8330 USD |
4.7530 USD |
4.8310 USD |
4.9110 USD |
| 2025-07-18 |
4.8080 USD |
5,728.1048 |
4.8780 USD |
4.7940 USD |
4.8580 USD |
4.8080 USD |
| 2025-07-17 |
4.8480 USD |
1,212.2932 |
4.7530 USD |
4.6790 USD |
4.6790 USD |
4.8070 USD |
| 2025-07-16 |
4.8500 USD |
9,819.5187 |
4.6680 USD |
4.6200 USD |
4.6430 USD |
4.8540 USD |
| 2025-07-15 |
4.6040 USD |
2,587.2146 |
4.5610 USD |
4.4500 USD |
4.4500 USD |
4.6040 USD |
| 2025-07-14 |
4.5610 USD |
1,750.8861 |
4.6620 USD |
4.5300 USD |
4.5610 USD |
4.5610 USD |
| 2025-07-13 |
4.6620 USD |
1,515.1433 |
4.5690 USD |
4.5690 USD |
4.5690 USD |
4.6780 USD |
| 2025-07-12 |
4.5690 USD |
2,181.4184 |
4.5930 USD |
4.5070 USD |
4.5620 USD |
4.5690 USD |
| 2025-07-11 |
4.7780 USD |
4,324.5460 |
4.6120 USD |
4.5740 USD |
4.6240 USD |
4.7780 USD |
| 2025-07-10 |
4.5710 USD |
4,957.0287 |
4.3140 USD |
4.2880 USD |
4.2880 USD |
4.4340 USD |
| 2025-07-09 |
4.3480 USD |
3,686.5197 |
4.1320 USD |
4.1140 USD |
4.1170 USD |
4.3480 USD |
| 2025-07-08 |
4.1460 USD |
230.6755 |
4.0320 USD |
4.0170 USD |
4.0170 USD |
4.1460 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 |