Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
7.1240 USD |
3,113.6003 |
6.9490 USD |
6.9450 USD |
6.9450 USD |
7.1050 USD |
| 2023-09-27 |
6.9490 USD |
864.0495 |
6.8860 USD |
6.8580 USD |
6.9380 USD |
6.9620 USD |
| 2023-09-26 |
6.9000 USD |
188.9838 |
7.0350 USD |
6.9640 USD |
6.9640 USD |
6.9640 USD |
| 2023-09-25 |
7.0350 USD |
348.0231 |
6.9210 USD |
6.9030 USD |
6.9060 USD |
7.0350 USD |
| 2023-09-24 |
7.0920 USD |
129.0716 |
7.0710 USD |
6.9910 USD |
6.9910 USD |
7.0920 USD |
| 2023-09-23 |
7.0930 USD |
323.3109 |
7.1200 USD |
7.0670 USD |
7.0730 USD |
7.0930 USD |
| 2023-09-22 |
7.1200 USD |
759.4941 |
7.1520 USD |
7.0140 USD |
7.0700 USD |
7.1200 USD |
| 2023-09-21 |
7.2480 USD |
481.6693 |
7.2560 USD |
7.1700 USD |
7.1700 USD |
7.2480 USD |
| 2023-09-20 |
7.2560 USD |
708.9322 |
7.5350 USD |
7.1710 USD |
7.2560 USD |
7.2560 USD |
| 2023-09-19 |
7.5910 USD |
2,608.1316 |
7.3680 USD |
7.2040 USD |
7.2320 USD |
7.5910 USD |
| 2023-09-18 |
7.3660 USD |
4,162.0970 |
6.9460 USD |
6.8660 USD |
6.9460 USD |
7.3210 USD |
| 2023-09-17 |
6.9490 USD |
6,698.6306 |
7.1550 USD |
6.9200 USD |
6.9490 USD |
6.9490 USD |
| 2023-09-16 |
7.0500 USD |
6,438.9476 |
6.9280 USD |
6.9280 USD |
6.9280 USD |
7.0500 USD |
| 2023-09-15 |
6.9550 USD |
2,240.6475 |
6.9040 USD |
6.7750 USD |
6.8070 USD |
6.9550 USD |
| 2023-09-14 |
6.9040 USD |
648.0664 |
6.4970 USD |
6.4970 USD |
6.5290 USD |
6.8850 USD |
| 2023-09-13 |
6.4970 USD |
603.8503 |
6.3960 USD |
6.3960 USD |
6.3960 USD |
6.4970 USD |
| 2023-09-12 |
6.3960 USD |
8,523.5191 |
6.3670 USD |
6.3450 USD |
6.3570 USD |
6.3960 USD |
| 2023-09-11 |
6.3670 USD |
1,795.4315 |
6.6650 USD |
6.2960 USD |
6.3260 USD |
6.3480 USD |
| 2023-09-10 |
6.6650 USD |
1,154.3448 |
6.8320 USD |
6.5290 USD |
6.6280 USD |
6.7020 USD |
| 2023-09-09 |
6.8320 USD |
461.1872 |
6.7650 USD |
6.7650 USD |
6.8200 USD |
6.8320 USD |
| 2023-09-08 |
6.7810 USD |
383.2622 |
6.9310 USD |
6.7890 USD |
6.8220 USD |
6.8270 USD |
| 2023-09-07 |
6.9170 USD |
420.8379 |
6.8890 USD |
6.8110 USD |
6.8110 USD |
6.9170 USD |
| 2023-09-06 |
6.8890 USD |
3,314.8309 |
6.8200 USD |
6.7470 USD |
6.7750 USD |
6.8890 USD |
| 2023-09-05 |
6.8320 USD |
837.2785 |
6.6310 USD |
6.6310 USD |
6.6990 USD |
6.8320 USD |
| 2023-09-04 |
6.6310 USD |
1,412.7049 |
6.7840 USD |
6.6100 USD |
6.6100 USD |
6.6310 USD |
| 2023-09-03 |
6.7840 USD |
494.5307 |
6.8390 USD |
6.7760 USD |
6.7830 USD |
6.7840 USD |
| 2023-09-02 |
6.8390 USD |
297.4585 |
6.6610 USD |
6.6370 USD |
6.6370 USD |
6.8140 USD |
| 2023-09-01 |
6.6720 USD |
1,623.5124 |
6.9200 USD |
6.6600 USD |
6.6610 USD |
6.6700 USD |
| 2023-08-31 |
6.9200 USD |
1,511.9829 |
7.2800 USD |
6.8180 USD |
6.9200 USD |
6.9200 USD |
| 2023-08-30 |
7.2800 USD |
1,522.6847 |
7.4400 USD |
7.1930 USD |
7.2060 USD |
7.2800 USD |
| 2023-08-29 |
7.4400 USD |
1,435.0195 |
7.2690 USD |
7.1190 USD |
7.1190 USD |
7.4490 USD |
| 2023-08-28 |
7.2690 USD |
752.6879 |
7.1500 USD |
7.0530 USD |
7.0530 USD |
7.2210 USD |
| 2023-08-27 |
7.1500 USD |
272.2976 |
7.1500 USD |
7.0970 USD |
7.1100 USD |
7.1500 USD |
| 2023-08-26 |
7.1500 USD |
353.5443 |
7.2280 USD |
7.1460 USD |
7.1460 USD |
7.1620 USD |
| 2023-08-25 |
7.2410 USD |
636.2970 |
7.2110 USD |
7.0610 USD |
7.0610 USD |
7.2180 USD |
| 2023-08-24 |
7.2110 USD |
296.8642 |
7.4050 USD |
7.0970 USD |
7.1710 USD |
7.1920 USD |
| 2023-08-23 |
7.4050 USD |
197.2502 |
7.3900 USD |
7.3700 USD |
7.3970 USD |
7.4050 USD |
| 2023-08-22 |
7.3010 USD |
1,466.6137 |
7.5570 USD |
7.1170 USD |
7.2950 USD |
7.3120 USD |
| 2023-08-21 |
7.5630 USD |
597.7135 |
7.8370 USD |
7.4290 USD |
7.5190 USD |
7.5630 USD |
| 2023-08-20 |
7.8370 USD |
137.8072 |
7.7190 USD |
7.7000 USD |
7.7260 USD |
7.8370 USD |
| 2023-08-19 |
7.6410 USD |
443.4330 |
7.5790 USD |
7.5070 USD |
7.5320 USD |
7.6410 USD |
| 2023-08-18 |
7.5900 USD |
4,429.3130 |
7.4200 USD |
7.3900 USD |
7.4260 USD |
7.5900 USD |
| 2023-08-17 |
7.6140 USD |
2,332.9966 |
7.7840 USD |
7.0790 USD |
7.6050 USD |
7.5900 USD |
| 2023-08-16 |
7.7830 USD |
3,333.0685 |
8.0870 USD |
7.6200 USD |
7.7790 USD |
7.7000 USD |
| 2023-08-15 |
8.0870 USD |
1,970.2377 |
8.5000 USD |
7.9530 USD |
8.0200 USD |
8.0840 USD |
| 2023-08-14 |
8.5000 USD |
1,716.3489 |
8.3770 USD |
8.3770 USD |
8.3770 USD |
8.5150 USD |
| 2023-08-13 |
8.4820 USD |
197.3960 |
8.4160 USD |
8.2850 USD |
8.3930 USD |
8.4820 USD |
| 2023-08-12 |
8.4160 USD |
170.5538 |
8.3080 USD |
8.3080 USD |
8.3370 USD |
8.4300 USD |
| 2023-08-11 |
8.3080 USD |
2,027.8321 |
8.4150 USD |
8.3080 USD |
8.3080 USD |
8.3080 USD |
| 2023-08-10 |
8.5280 USD |
452.0384 |
8.5360 USD |
8.4010 USD |
8.4270 USD |
8.5280 USD |