Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
2.2250 USD |
58.5268 |
2.2330 USD |
2.2250 USD |
2.2250 USD |
2.2250 USD |
| 2025-12-06 |
2.2550 USD |
725.7632 |
2.2000 USD |
2.1980 USD |
2.1980 USD |
2.2550 USD |
| 2025-12-05 |
2.1660 USD |
1,773.9096 |
2.3080 USD |
2.1570 USD |
2.1660 USD |
2.1660 USD |
| 2025-12-04 |
2.3240 USD |
960.0646 |
2.4100 USD |
2.2900 USD |
2.3080 USD |
2.3080 USD |
| 2025-12-03 |
2.3620 USD |
1,757.9035 |
2.3750 USD |
2.3230 USD |
2.3230 USD |
2.3620 USD |
| 2025-12-02 |
2.3750 USD |
3,829.0320 |
2.2690 USD |
2.2560 USD |
2.2590 USD |
2.3610 USD |
| 2025-12-01 |
2.2750 USD |
2,704.3928 |
2.3780 USD |
2.1500 USD |
2.1910 USD |
2.2690 USD |
| 2025-11-30 |
2.4200 USD |
1,957.9095 |
2.4220 USD |
2.4220 USD |
2.4230 USD |
2.4260 USD |
| 2025-11-29 |
2.4220 USD |
569.9361 |
2.4550 USD |
2.3950 USD |
2.4090 USD |
2.4240 USD |
| 2025-11-28 |
2.4470 USD |
2,348.3816 |
2.5230 USD |
2.4320 USD |
2.4520 USD |
2.4470 USD |
| 2025-11-27 |
2.5390 USD |
491.3850 |
2.5330 USD |
2.5050 USD |
2.5160 USD |
2.5390 USD |
| 2025-11-26 |
2.5350 USD |
136.1272 |
2.4680 USD |
2.4590 USD |
2.4590 USD |
2.5460 USD |
| 2025-11-25 |
2.4680 USD |
3,441.9718 |
2.5230 USD |
2.4320 USD |
2.4410 USD |
2.4800 USD |
| 2025-11-24 |
2.5110 USD |
2,971.6247 |
2.4980 USD |
2.3930 USD |
2.4300 USD |
2.5110 USD |
| 2025-11-23 |
2.4980 USD |
5,730.7078 |
2.5000 USD |
2.4890 USD |
2.5000 USD |
2.4980 USD |
| 2025-11-22 |
2.4930 USD |
2,311.1314 |
2.5010 USD |
2.4460 USD |
2.4670 USD |
2.4930 USD |
| 2025-11-21 |
2.5600 USD |
10,430.0072 |
2.7500 USD |
2.4900 USD |
2.5210 USD |
2.5600 USD |
| 2025-11-20 |
2.8040 USD |
13,529.2480 |
2.7310 USD |
2.7240 USD |
2.7420 USD |
2.8040 USD |
| 2025-11-19 |
2.6330 USD |
1,410.1121 |
2.7430 USD |
2.6270 USD |
2.6620 USD |
2.6360 USD |
| 2025-11-18 |
2.7710 USD |
14,088.7560 |
2.7020 USD |
2.6780 USD |
2.6890 USD |
2.7730 USD |
| 2025-11-17 |
2.7000 USD |
1,455.6600 |
2.7750 USD |
2.7000 USD |
2.7300 USD |
2.7000 USD |
| 2025-11-16 |
2.7360 USD |
2,003.4027 |
2.8550 USD |
2.7000 USD |
2.7190 USD |
2.7360 USD |
| 2025-11-15 |
2.8700 USD |
661.2951 |
2.7700 USD |
2.7700 USD |
2.8290 USD |
2.8950 USD |
| 2025-11-14 |
2.8950 USD |
4,640.4740 |
2.8730 USD |
2.7590 USD |
2.8160 USD |
2.8950 USD |
| 2025-11-13 |
2.8730 USD |
3,554.6996 |
2.8930 USD |
2.7750 USD |
2.7810 USD |
2.8590 USD |
| 2025-11-12 |
2.8730 USD |
3,213.0478 |
2.9890 USD |
2.8860 USD |
2.9140 USD |
2.9120 USD |
| 2025-11-11 |
2.9890 USD |
2,625.3799 |
3.1070 USD |
2.9540 USD |
2.9890 USD |
2.9890 USD |
| 2025-11-10 |
3.0530 USD |
3,700.1014 |
2.9810 USD |
2.9680 USD |
3.0060 USD |
3.0560 USD |
| 2025-11-09 |
2.9770 USD |
2,205.9160 |
2.9530 USD |
2.8430 USD |
2.8430 USD |
2.9740 USD |
| 2025-11-08 |
2.9320 USD |
1,560.1364 |
3.0430 USD |
2.9150 USD |
2.9320 USD |
2.9320 USD |
| 2025-11-07 |
3.1420 USD |
6,110.1563 |
2.6650 USD |
2.6650 USD |
2.7010 USD |
3.1420 USD |
| 2025-11-06 |
2.6630 USD |
6,607.0814 |
2.6730 USD |
2.5600 USD |
2.5600 USD |
2.6630 USD |
| 2025-11-05 |
2.6620 USD |
7,522.0804 |
2.5090 USD |
2.4210 USD |
2.4750 USD |
2.6620 USD |
| 2025-11-04 |
2.4320 USD |
17,185.9044 |
2.5000 USD |
2.3600 USD |
2.4610 USD |
2.4290 USD |
| 2025-11-03 |
2.5360 USD |
9,171.5442 |
3.0630 USD |
2.6000 USD |
2.6380 USD |
2.6000 USD |
| 2025-11-02 |
3.0360 USD |
1,678.0260 |
3.0240 USD |
2.9580 USD |
2.9640 USD |
3.0180 USD |
| 2025-11-01 |
3.0240 USD |
3,097.3978 |
2.9670 USD |
2.9500 USD |
2.9600 USD |
3.0240 USD |
| 2025-10-31 |
2.9840 USD |
1,502.2734 |
2.9510 USD |
2.9380 USD |
2.9750 USD |
2.9840 USD |
| 2025-10-30 |
2.9460 USD |
6,806.8874 |
3.1100 USD |
2.8700 USD |
2.8830 USD |
2.9460 USD |
| 2025-10-29 |
3.1320 USD |
3,920.1985 |
3.1040 USD |
3.0390 USD |
3.0860 USD |
3.1320 USD |
| 2025-10-28 |
3.0580 USD |
3,777.6295 |
3.1800 USD |
3.0750 USD |
3.1470 USD |
3.0750 USD |
| 2025-10-27 |
3.1830 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 |
3.1840 USD |
1,755.1631 |
3.1790 USD |
3.1460 USD |
3.1500 USD |
3.1980 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 |
3.0720 USD |
1,895.7312 |
3.1850 USD |
3.1110 USD |
3.1220 USD |
3.1230 USD |
| 2025-10-21 |
3.2320 USD |
6,181.0695 |
3.2770 USD |
3.1780 USD |
3.1800 USD |
3.2320 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 |