Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
11.3610 USD |
9,999.8338 |
11.4220 USD |
10.8300 USD |
11.3570 USD |
11.1270 USD |
| 2024-02-28 |
11.4400 USD |
8,171.4823 |
11.2180 USD |
10.5800 USD |
11.1710 USD |
11.4790 USD |
| 2024-02-27 |
11.3420 USD |
23,550.5617 |
11.1490 USD |
10.8510 USD |
11.0020 USD |
11.3420 USD |
| 2024-02-26 |
11.0590 USD |
11,101.9971 |
10.3770 USD |
10.3000 USD |
10.3280 USD |
11.0590 USD |
| 2024-02-25 |
10.3770 USD |
8,093.6949 |
10.3950 USD |
10.2240 USD |
10.2530 USD |
10.3620 USD |
| 2024-02-24 |
10.4080 USD |
5,160.1791 |
9.9950 USD |
9.8040 USD |
9.9230 USD |
10.4080 USD |
| 2024-02-23 |
9.9410 USD |
2,984.2776 |
9.8000 USD |
9.6940 USD |
9.7550 USD |
9.9410 USD |
| 2024-02-22 |
9.8000 USD |
8,210.6823 |
9.9000 USD |
9.7200 USD |
9.8000 USD |
9.8580 USD |
| 2024-02-21 |
9.9520 USD |
4,527.3207 |
10.3840 USD |
9.7500 USD |
9.8440 USD |
9.9250 USD |
| 2024-02-20 |
10.4000 USD |
5,138.0470 |
10.7640 USD |
10.0380 USD |
10.1590 USD |
10.3650 USD |
| 2024-02-19 |
10.7730 USD |
3,231.7392 |
10.5630 USD |
10.5100 USD |
10.5530 USD |
10.7660 USD |
| 2024-02-18 |
10.6300 USD |
2,629.5379 |
10.2680 USD |
10.2250 USD |
10.2750 USD |
10.6040 USD |
| 2024-02-17 |
10.2690 USD |
1,563.5487 |
10.2420 USD |
9.9020 USD |
9.9910 USD |
10.2440 USD |
| 2024-02-16 |
10.2200 USD |
8,259.1655 |
10.3490 USD |
10.0100 USD |
10.1390 USD |
10.1930 USD |
| 2024-02-15 |
10.3490 USD |
10,149.6678 |
10.2830 USD |
10.1000 USD |
10.1650 USD |
10.2790 USD |
| 2024-02-14 |
10.1880 USD |
2,465.7556 |
10.3130 USD |
10.0770 USD |
10.1490 USD |
10.1880 USD |
| 2024-02-13 |
10.3130 USD |
5,181.3376 |
9.9500 USD |
9.8830 USD |
9.9570 USD |
10.2010 USD |
| 2024-02-12 |
10.0020 USD |
5,285.9550 |
9.6470 USD |
9.5000 USD |
9.5640 USD |
9.9910 USD |
| 2024-02-11 |
9.6470 USD |
5,222.9368 |
9.9910 USD |
9.6530 USD |
9.7270 USD |
9.6600 USD |
| 2024-02-10 |
9.9910 USD |
4,562.8427 |
10.0260 USD |
9.9410 USD |
9.9670 USD |
9.9910 USD |
| 2024-02-09 |
10.0600 USD |
7,342.5769 |
9.6490 USD |
9.5990 USD |
9.6650 USD |
10.1000 USD |
| 2024-02-08 |
9.6330 USD |
2,586.8753 |
9.5820 USD |
9.4630 USD |
9.5050 USD |
9.6370 USD |
| 2024-02-07 |
9.5730 USD |
3,173.9982 |
9.1260 USD |
9.1260 USD |
9.1270 USD |
9.5650 USD |
| 2024-02-06 |
9.1260 USD |
5,472.3094 |
9.0470 USD |
9.0470 USD |
9.0650 USD |
9.1380 USD |
| 2024-02-05 |
9.0150 USD |
1,475.4555 |
8.9630 USD |
8.8520 USD |
8.9260 USD |
9.0030 USD |
| 2024-02-04 |
8.9630 USD |
2,116.4532 |
9.0540 USD |
8.9370 USD |
9.0180 USD |
8.9710 USD |
| 2024-02-03 |
9.1000 USD |
597.6731 |
9.1600 USD |
9.1000 USD |
9.1330 USD |
9.1400 USD |
| 2024-02-02 |
9.1490 USD |
3,495.2344 |
9.1380 USD |
9.0830 USD |
9.1160 USD |
9.1490 USD |
| 2024-02-01 |
9.1010 USD |
7,007.4530 |
9.1160 USD |
8.9660 USD |
9.0410 USD |
9.1000 USD |
| 2024-01-31 |
9.0750 USD |
3,633.6304 |
9.4180 USD |
9.0230 USD |
9.0750 USD |
9.0750 USD |
| 2024-01-30 |
9.4520 USD |
1,612.8585 |
9.6800 USD |
9.5160 USD |
9.5630 USD |
9.5500 USD |
| 2024-01-29 |
9.6800 USD |
2,221.6784 |
9.3600 USD |
9.3600 USD |
9.4480 USD |
9.6490 USD |
| 2024-01-28 |
9.3560 USD |
3,473.2843 |
9.6940 USD |
9.3650 USD |
9.4440 USD |
9.4590 USD |
| 2024-01-27 |
9.7080 USD |
4,324.4918 |
9.6170 USD |
9.4450 USD |
9.4690 USD |
9.7070 USD |
| 2024-01-26 |
9.6170 USD |
1,600.6317 |
9.2250 USD |
9.1900 USD |
9.2250 USD |
9.6540 USD |
| 2024-01-25 |
9.2250 USD |
828.8950 |
9.3190 USD |
9.0550 USD |
9.0920 USD |
9.2250 USD |
| 2024-01-24 |
9.2640 USD |
671.4749 |
9.2000 USD |
9.1450 USD |
9.1900 USD |
9.2640 USD |
| 2024-01-23 |
9.1440 USD |
3,855.6652 |
9.1390 USD |
8.7200 USD |
8.8790 USD |
9.1440 USD |
| 2024-01-22 |
9.2090 USD |
3,351.1285 |
9.6500 USD |
9.0500 USD |
9.2380 USD |
9.2090 USD |
| 2024-01-21 |
9.6590 USD |
2,324.6503 |
9.8320 USD |
9.6700 USD |
9.7350 USD |
9.7000 USD |
| 2024-01-20 |
9.8320 USD |
2,610.0491 |
9.6970 USD |
9.6000 USD |
9.6220 USD |
9.7980 USD |
| 2024-01-19 |
9.6390 USD |
2,789.9186 |
9.6950 USD |
9.2800 USD |
9.5060 USD |
9.6390 USD |
| 2024-01-18 |
9.6930 USD |
1,583.4877 |
10.1290 USD |
9.5430 USD |
9.6490 USD |
9.6930 USD |
| 2024-01-17 |
10.1290 USD |
2,466.6642 |
10.3070 USD |
10.0390 USD |
10.0390 USD |
10.1010 USD |
| 2024-01-16 |
10.3410 USD |
1,003.8567 |
10.2220 USD |
10.0680 USD |
10.2220 USD |
10.3410 USD |
| 2024-01-15 |
10.2220 USD |
7,175.0882 |
9.9620 USD |
9.9620 USD |
10.0010 USD |
10.2060 USD |
| 2024-01-14 |
10.0390 USD |
2,308.4464 |
10.2180 USD |
9.9850 USD |
10.0390 USD |
10.2010 USD |
| 2024-01-13 |
10.2510 USD |
2,018.3768 |
9.9720 USD |
9.6950 USD |
9.8420 USD |
10.2340 USD |
| 2024-01-12 |
9.8420 USD |
5,417.7401 |
10.6740 USD |
9.9930 USD |
10.2590 USD |
9.9930 USD |
| 2024-01-11 |
10.5450 USD |
4,030.1380 |
10.3730 USD |
10.2400 USD |
10.3550 USD |
10.5630 USD |