Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
4.6500 USD |
1,187.2297 |
4.9770 USD |
4.6220 USD |
4.6950 USD |
4.6340 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 |
4.7110 USD |
2,030.2682 |
4.8250 USD |
4.6670 USD |
4.6910 USD |
4.7580 USD |
| 2025-05-16 |
4.8000 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 |
5.3060 USD |
4,561.5975 |
5.3790 USD |
5.1510 USD |
5.1510 USD |
5.3060 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 |
4.9080 USD |
3,724.4394 |
4.5320 USD |
4.5320 USD |
4.5430 USD |
4.9450 USD |
| 2025-05-08 |
4.5210 USD |
4,704.8731 |
4.1740 USD |
4.1700 USD |
4.1740 USD |
4.5480 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 |
805.5591 |
4.1110 USD |
4.0080 USD |
4.0190 USD |
4.0570 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 |
4.2960 USD |
8,737.8352 |
4.3810 USD |
4.2340 USD |
4.2610 USD |
4.2960 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 |
4.6130 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 |
| 2025-04-17 |
4.0990 USD |
1,387.5534 |
4.0190 USD |
3.9950 USD |
3.9980 USD |
4.0990 USD |
| 2025-04-16 |
4.0540 USD |
1,096.2689 |
3.9840 USD |
3.9490 USD |
3.9850 USD |
4.0540 USD |
| 2025-04-15 |
4.0520 USD |
533.7553 |
4.1280 USD |
4.0340 USD |
4.0340 USD |
4.0520 USD |
| 2025-04-14 |
4.1770 USD |
2,484.3605 |
4.1340 USD |
4.0780 USD |
4.1100 USD |
4.1770 USD |
| 2025-04-13 |
4.1340 USD |
4,250.7651 |
4.3450 USD |
4.0640 USD |
4.1180 USD |
4.1200 USD |
| 2025-04-12 |
4.3450 USD |
4,396.2142 |
4.2900 USD |
4.1680 USD |
4.1780 USD |
4.3640 USD |
| 2025-04-11 |
4.2900 USD |
12,857.0920 |
4.3200 USD |
4.2090 USD |
4.2450 USD |
4.2900 USD |
| 2025-04-10 |
4.3040 USD |
2,754.1734 |
4.5420 USD |
4.2390 USD |
4.2800 USD |
4.2800 USD |
| 2025-04-09 |
4.5420 USD |
8,667.3859 |
4.1760 USD |
4.0330 USD |
4.1490 USD |
4.5590 USD |
| 2025-04-08 |
4.1790 USD |
6,580.9480 |
4.3300 USD |
4.1200 USD |
4.1850 USD |
4.1790 USD |
| 2025-04-07 |
4.3300 USD |
8,474.5969 |
4.4450 USD |
4.0440 USD |
4.1110 USD |
4.3780 USD |
| 2025-04-06 |
4.5030 USD |
6,733.8710 |
4.7910 USD |
4.3920 USD |
4.4960 USD |
4.4680 USD |
| 2025-04-05 |
4.7910 USD |
2,032.1487 |
4.9820 USD |
4.7330 USD |
4.8110 USD |
4.7910 USD |
| 2025-04-04 |
4.9950 USD |
9,156.4324 |
4.6620 USD |
4.6250 USD |
4.6670 USD |
4.9950 USD |
| 2025-04-03 |
4.6620 USD |
8,938.5471 |
4.2390 USD |
4.2380 USD |
4.3200 USD |
4.7040 USD |
| 2025-04-02 |
4.3640 USD |
5,318.2369 |
4.4010 USD |
4.2990 USD |
4.2990 USD |
4.4230 USD |
| 2025-04-01 |
4.4010 USD |
3,100.0111 |
4.3650 USD |
4.3530 USD |
4.3530 USD |
4.4010 USD |
| 2025-03-31 |
4.3650 USD |
3,690.2337 |
4.3070 USD |
4.1870 USD |
4.2390 USD |
4.3650 USD |