Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
6.3630 USD |
840.7949 |
6.1680 USD |
6.1510 USD |
6.1510 USD |
6.3630 USD |
| 2024-07-26 |
6.1680 USD |
1,893.0504 |
5.9220 USD |
5.9220 USD |
5.9600 USD |
6.1730 USD |
| 2024-07-25 |
5.8920 USD |
2,763.6197 |
5.9920 USD |
5.7060 USD |
5.7880 USD |
5.8920 USD |
| 2024-07-24 |
5.9920 USD |
2,537.3142 |
6.1740 USD |
6.0160 USD |
6.0470 USD |
6.0470 USD |
| 2024-07-23 |
6.1950 USD |
2,788.3717 |
6.2790 USD |
6.0850 USD |
6.1300 USD |
6.1950 USD |
| 2024-07-22 |
6.2560 USD |
2,786.1974 |
6.5420 USD |
6.2860 USD |
6.3280 USD |
6.2860 USD |
| 2024-07-21 |
6.5420 USD |
6,343.5306 |
6.5180 USD |
6.2310 USD |
6.3660 USD |
6.5080 USD |
| 2024-07-20 |
6.5180 USD |
767.2676 |
6.5230 USD |
6.4550 USD |
6.4550 USD |
6.5150 USD |
| 2024-07-19 |
6.5230 USD |
1,300.7888 |
6.3330 USD |
6.1960 USD |
6.2310 USD |
6.5030 USD |
| 2024-07-18 |
6.3330 USD |
2,453.4626 |
6.4870 USD |
6.2500 USD |
6.2900 USD |
6.3040 USD |
| 2024-07-17 |
6.5260 USD |
2,836.1474 |
6.6020 USD |
6.5000 USD |
6.5000 USD |
6.5260 USD |
| 2024-07-16 |
6.6020 USD |
3,829.5505 |
6.5120 USD |
6.2680 USD |
6.3110 USD |
6.6020 USD |
| 2024-07-15 |
6.4340 USD |
2,235.6384 |
6.2250 USD |
6.2250 USD |
6.2720 USD |
6.4340 USD |
| 2024-07-14 |
6.2250 USD |
2,295.8875 |
6.1920 USD |
6.1110 USD |
6.1110 USD |
6.2250 USD |
| 2024-07-13 |
6.1920 USD |
892.6780 |
6.1330 USD |
6.1320 USD |
6.1330 USD |
6.1920 USD |
| 2024-07-12 |
6.1330 USD |
766.0006 |
5.9290 USD |
5.8770 USD |
5.9520 USD |
6.1130 USD |
| 2024-07-11 |
5.9660 USD |
2,665.1920 |
6.0040 USD |
5.9660 USD |
6.0040 USD |
5.9660 USD |
| 2024-07-10 |
6.0040 USD |
1,598.1663 |
5.9300 USD |
5.8650 USD |
5.8650 USD |
6.0040 USD |
| 2024-07-09 |
5.9230 USD |
802.2708 |
5.8220 USD |
5.7900 USD |
5.7900 USD |
5.9670 USD |
| 2024-07-08 |
5.8600 USD |
11,593.6116 |
5.7820 USD |
5.6170 USD |
5.7000 USD |
5.8080 USD |
| 2024-07-07 |
5.8120 USD |
1,276.9430 |
6.0710 USD |
5.8120 USD |
5.8450 USD |
5.8120 USD |
| 2024-07-06 |
6.1370 USD |
2,706.8798 |
5.7130 USD |
5.7090 USD |
5.7210 USD |
6.0510 USD |
| 2024-07-05 |
5.7220 USD |
9,196.8675 |
6.0090 USD |
5.0710 USD |
5.2680 USD |
5.7220 USD |
| 2024-07-04 |
6.0950 USD |
4,573.1532 |
6.3650 USD |
6.0060 USD |
6.1330 USD |
6.1920 USD |
| 2024-07-03 |
6.3650 USD |
2,173.8972 |
6.7990 USD |
6.2790 USD |
6.3140 USD |
6.3420 USD |
| 2024-07-02 |
6.7990 USD |
350.2220 |
6.7810 USD |
6.7810 USD |
6.7810 USD |
6.8080 USD |
| 2024-07-01 |
6.7810 USD |
1,063.1619 |
6.6880 USD |
6.6880 USD |
6.7060 USD |
6.7830 USD |
| 2024-06-30 |
6.6880 USD |
1,336.4289 |
6.6120 USD |
6.5530 USD |
6.5640 USD |
6.7160 USD |
| 2024-06-29 |
6.6120 USD |
382.1697 |
6.7260 USD |
6.5910 USD |
6.5910 USD |
6.6110 USD |
| 2024-06-28 |
6.7260 USD |
737.3479 |
6.9750 USD |
6.7420 USD |
6.7650 USD |
6.7420 USD |
| 2024-06-27 |
6.9750 USD |
2,242.0840 |
6.7990 USD |
6.7210 USD |
6.7210 USD |
6.9750 USD |
| 2024-06-26 |
6.7990 USD |
1,620.2034 |
6.9320 USD |
6.7480 USD |
6.7830 USD |
6.7990 USD |
| 2024-06-25 |
6.9680 USD |
708.5546 |
6.8390 USD |
6.8390 USD |
6.8950 USD |
6.9680 USD |
| 2024-06-24 |
6.8310 USD |
1,660.9318 |
6.6910 USD |
6.3750 USD |
6.5640 USD |
6.8310 USD |
| 2024-06-23 |
6.6960 USD |
225.2443 |
6.7400 USD |
6.6320 USD |
6.6860 USD |
6.7300 USD |
| 2024-06-22 |
6.7400 USD |
331.7487 |
6.7920 USD |
6.7390 USD |
6.7420 USD |
6.7400 USD |
| 2024-06-21 |
6.7920 USD |
1,696.9924 |
6.8430 USD |
6.7600 USD |
6.7840 USD |
6.7600 USD |
| 2024-06-20 |
6.8600 USD |
2,034.3073 |
6.8540 USD |
6.8400 USD |
6.8710 USD |
6.8770 USD |
| 2024-06-19 |
6.9300 USD |
2,487.9690 |
6.6960 USD |
6.6510 USD |
6.6970 USD |
6.9300 USD |
| 2024-06-18 |
6.6960 USD |
5,972.3525 |
7.0010 USD |
6.3170 USD |
6.4320 USD |
6.6890 USD |
| 2024-06-17 |
7.0650 USD |
1,895.8818 |
7.2150 USD |
6.7720 USD |
7.0120 USD |
7.0650 USD |
| 2024-06-16 |
7.2250 USD |
694.9462 |
7.1330 USD |
7.0700 USD |
7.0700 USD |
7.1880 USD |
| 2024-06-15 |
7.1330 USD |
2,899.1741 |
7.1110 USD |
7.0890 USD |
7.0960 USD |
7.1320 USD |
| 2024-06-14 |
7.1110 USD |
3,099.9080 |
7.4220 USD |
6.9930 USD |
7.0360 USD |
7.1110 USD |
| 2024-06-13 |
7.4220 USD |
1,812.9875 |
7.7850 USD |
7.3850 USD |
7.4220 USD |
7.4220 USD |
| 2024-06-12 |
7.7850 USD |
4,105.8053 |
7.5310 USD |
7.4220 USD |
7.5220 USD |
7.7850 USD |
| 2024-06-11 |
7.5310 USD |
6,057.4894 |
7.8700 USD |
7.3880 USD |
7.5240 USD |
7.5370 USD |
| 2024-06-10 |
7.8700 USD |
1,945.0109 |
7.9390 USD |
7.7260 USD |
7.7970 USD |
7.8880 USD |
| 2024-06-09 |
7.8820 USD |
589.7687 |
7.7400 USD |
7.7400 USD |
7.7500 USD |
7.8820 USD |
| 2024-06-08 |
7.7400 USD |
1,545.7675 |
8.0870 USD |
7.7210 USD |
7.7700 USD |
7.7400 USD |