Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
8.0870 USD |
14,443.6125 |
8.5890 USD |
7.5000 USD |
8.0530 USD |
8.0870 USD |
| 2024-06-06 |
8.5890 USD |
2,006.6545 |
8.6670 USD |
8.5890 USD |
8.6230 USD |
8.5890 USD |
| 2024-06-05 |
8.6670 USD |
1,132.5277 |
8.5360 USD |
8.4890 USD |
8.5330 USD |
8.6670 USD |
| 2024-06-04 |
8.5150 USD |
1,163.2126 |
8.3210 USD |
8.3080 USD |
8.3080 USD |
8.5280 USD |
| 2024-06-03 |
8.4010 USD |
1,624.1102 |
8.2900 USD |
8.2440 USD |
8.2900 USD |
8.4010 USD |
| 2024-06-02 |
8.2890 USD |
4,947.6684 |
8.3520 USD |
8.1770 USD |
8.2570 USD |
8.2590 USD |
| 2024-06-01 |
8.3520 USD |
1,328.3071 |
8.2980 USD |
8.2580 USD |
8.2580 USD |
8.3520 USD |
| 2024-05-31 |
8.2980 USD |
2,301.2301 |
8.5630 USD |
8.2420 USD |
8.3000 USD |
8.3560 USD |
| 2024-05-30 |
8.6020 USD |
2,073.0593 |
8.6410 USD |
8.4030 USD |
8.4930 USD |
8.6230 USD |
| 2024-05-29 |
8.6610 USD |
2,671.5635 |
8.6930 USD |
8.6300 USD |
8.6650 USD |
8.6610 USD |
| 2024-05-28 |
8.7400 USD |
6,230.3943 |
8.6880 USD |
8.4850 USD |
8.4980 USD |
8.7400 USD |
| 2024-05-27 |
8.6810 USD |
2,811.3729 |
8.4160 USD |
8.4130 USD |
8.4160 USD |
8.6480 USD |
| 2024-05-26 |
8.3910 USD |
1,286.0889 |
8.4790 USD |
8.2900 USD |
8.3660 USD |
8.3430 USD |
| 2024-05-25 |
8.4770 USD |
1,429.5368 |
8.4410 USD |
8.4210 USD |
8.4600 USD |
8.4830 USD |
| 2024-05-24 |
8.4410 USD |
1,687.1905 |
8.3230 USD |
8.2080 USD |
8.2900 USD |
8.4160 USD |
| 2024-05-23 |
8.3720 USD |
3,440.9413 |
8.5690 USD |
8.0360 USD |
8.2520 USD |
8.3720 USD |
| 2024-05-22 |
8.5970 USD |
3,414.3566 |
8.7820 USD |
8.4830 USD |
8.5440 USD |
8.5960 USD |
| 2024-05-21 |
8.7820 USD |
2,770.3184 |
8.9270 USD |
8.7180 USD |
8.8070 USD |
8.8300 USD |
| 2024-05-20 |
8.8410 USD |
1,046.7457 |
8.2030 USD |
8.1340 USD |
8.2030 USD |
8.8150 USD |
| 2024-05-19 |
8.2270 USD |
926.4648 |
8.5700 USD |
8.1700 USD |
8.2270 USD |
8.2270 USD |
| 2024-05-18 |
8.5700 USD |
149.5684 |
8.6620 USD |
8.5620 USD |
8.5890 USD |
8.5700 USD |
| 2024-05-17 |
8.6620 USD |
6,565.5547 |
8.5320 USD |
8.4850 USD |
8.4850 USD |
8.6990 USD |
| 2024-05-16 |
8.4860 USD |
1,542.3176 |
8.4730 USD |
8.2830 USD |
8.3990 USD |
8.4300 USD |
| 2024-05-15 |
8.4700 USD |
2,005.2992 |
8.1300 USD |
8.0090 USD |
8.1160 USD |
8.4890 USD |
| 2024-05-14 |
8.1340 USD |
3,611.3836 |
8.4010 USD |
8.1830 USD |
8.1940 USD |
8.1940 USD |
| 2024-05-13 |
8.4280 USD |
1,403.1575 |
8.4970 USD |
8.2670 USD |
8.3200 USD |
8.4340 USD |
| 2024-05-12 |
8.4970 USD |
584.7725 |
8.5000 USD |
8.4800 USD |
8.4810 USD |
8.4800 USD |
| 2024-05-11 |
8.5090 USD |
458.8187 |
8.6380 USD |
8.5370 USD |
8.5600 USD |
8.5630 USD |
| 2024-05-10 |
8.6380 USD |
2,733.1829 |
9.1190 USD |
8.6380 USD |
8.6830 USD |
8.6380 USD |
| 2024-05-09 |
9.1190 USD |
4,927.9797 |
9.0960 USD |
8.8790 USD |
8.9430 USD |
9.1320 USD |
| 2024-05-08 |
9.0750 USD |
2,246.0818 |
8.9350 USD |
8.8630 USD |
8.9060 USD |
9.1590 USD |
| 2024-05-07 |
8.9810 USD |
737.7441 |
9.1960 USD |
9.0520 USD |
9.1150 USD |
9.0520 USD |
| 2024-05-06 |
9.2910 USD |
2,837.9067 |
9.3310 USD |
9.1910 USD |
9.3190 USD |
9.4000 USD |
| 2024-05-05 |
9.3060 USD |
2,592.1859 |
8.7050 USD |
8.6410 USD |
8.6720 USD |
9.3530 USD |
| 2024-05-04 |
8.7050 USD |
560.0441 |
8.7720 USD |
8.6670 USD |
8.7050 USD |
8.7050 USD |
| 2024-05-03 |
8.7970 USD |
620.6179 |
8.6920 USD |
8.5590 USD |
8.5630 USD |
8.8100 USD |
| 2024-05-02 |
8.7060 USD |
3,658.0562 |
8.7800 USD |
8.5760 USD |
8.6340 USD |
8.7060 USD |
| 2024-05-01 |
8.7110 USD |
7,643.0424 |
8.4600 USD |
8.0850 USD |
8.2400 USD |
8.7110 USD |
| 2024-04-30 |
8.4160 USD |
4,686.4971 |
8.1910 USD |
7.6500 USD |
7.7480 USD |
8.3830 USD |
| 2024-04-29 |
8.1560 USD |
1,917.5299 |
8.1820 USD |
7.9390 USD |
7.9630 USD |
8.0990 USD |
| 2024-04-28 |
8.2230 USD |
971.0567 |
8.3970 USD |
8.2230 USD |
8.3090 USD |
8.2230 USD |
| 2024-04-27 |
8.3580 USD |
1,892.8228 |
8.3020 USD |
7.9870 USD |
8.1840 USD |
8.3810 USD |
| 2024-04-26 |
8.3050 USD |
650.9110 |
8.3140 USD |
8.1350 USD |
8.2090 USD |
8.3050 USD |
| 2024-04-25 |
8.4530 USD |
1,807.6356 |
8.3110 USD |
8.2160 USD |
8.3470 USD |
8.4530 USD |
| 2024-04-24 |
8.3110 USD |
740.2006 |
8.7160 USD |
8.3380 USD |
8.4570 USD |
8.3380 USD |
| 2024-04-23 |
8.7070 USD |
1,470.3207 |
8.9250 USD |
8.6820 USD |
8.7210 USD |
8.7260 USD |
| 2024-04-22 |
8.9490 USD |
1,389.3355 |
8.7240 USD |
8.7240 USD |
8.7240 USD |
8.9490 USD |
| 2024-04-21 |
8.7240 USD |
2,654.6400 |
8.6660 USD |
8.5130 USD |
8.6060 USD |
8.7700 USD |
| 2024-04-20 |
8.6600 USD |
1,059.4248 |
8.1940 USD |
8.1940 USD |
8.1940 USD |
8.6960 USD |
| 2024-04-19 |
8.1940 USD |
7,437.7776 |
8.2620 USD |
7.6320 USD |
7.8110 USD |
8.1940 USD |