Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
4.0130 USD |
123.9305 |
4.0350 USD |
4.0130 USD |
4.0320 USD |
4.0130 USD |
| 2025-06-19 |
4.0570 USD |
1,862.4918 |
4.0040 USD |
3.9850 USD |
3.9850 USD |
4.0540 USD |
| 2025-06-18 |
3.9950 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 |
4.2580 USD |
801.3689 |
4.0850 USD |
4.0850 USD |
4.0940 USD |
4.2580 USD |
| 2025-06-15 |
4.0850 USD |
3,973.0674 |
4.0960 USD |
4.0200 USD |
4.0420 USD |
4.0850 USD |
| 2025-06-14 |
4.0960 USD |
1,360.9673 |
4.0740 USD |
4.0330 USD |
4.0670 USD |
4.0980 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 |
4.3620 USD |
6,555.5355 |
4.5090 USD |
4.3440 USD |
4.3530 USD |
4.3620 USD |
| 2025-06-11 |
4.5090 USD |
12,832.5819 |
4.6000 USD |
4.4600 USD |
4.5070 USD |
4.4700 USD |
| 2025-06-10 |
4.5000 USD |
2,794.2392 |
4.4320 USD |
4.4040 USD |
4.4040 USD |
4.5000 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 |
4.1030 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 |
4.3740 USD |
1,608.1846 |
4.3430 USD |
4.2700 USD |
4.2700 USD |
4.3840 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 |
3,377.9233 |
4.7750 USD |
4.7510 USD |
4.7710 USD |
4.7840 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 |
1,172.9733 |
5.0030 USD |
4.9920 USD |
5.0140 USD |
5.1630 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 |
4.8310 USD |
448.9849 |
4.7770 USD |
4.6670 USD |
4.6670 USD |
4.8030 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 |
4.7110 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 |