Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
9.9700 USD |
7,213.2262 |
9.3400 USD |
8.9190 USD |
9.1360 USD |
9.9410 USD |
| 2024-01-07 |
9.3400 USD |
4,481.0890 |
9.8340 USD |
9.4000 USD |
9.6910 USD |
9.4620 USD |
| 2024-01-06 |
9.8270 USD |
5,725.0301 |
10.3260 USD |
9.5430 USD |
9.7590 USD |
9.8530 USD |
| 2024-01-05 |
10.2030 USD |
16,938.4035 |
10.2790 USD |
9.7720 USD |
9.9610 USD |
10.0500 USD |
| 2024-01-04 |
10.2020 USD |
25,048.5896 |
9.9170 USD |
9.8040 USD |
9.9610 USD |
10.2080 USD |
| 2024-01-03 |
9.9110 USD |
27,480.7835 |
10.9400 USD |
9.3300 USD |
10.0560 USD |
9.9590 USD |
| 2024-01-02 |
11.0370 USD |
7,034.5663 |
11.2080 USD |
10.9950 USD |
11.0500 USD |
11.0460 USD |
| 2024-01-01 |
11.1500 USD |
20,295.9287 |
10.5410 USD |
10.4580 USD |
10.5520 USD |
11.1490 USD |
| 2023-12-31 |
10.5410 USD |
9,247.1076 |
10.7920 USD |
10.3730 USD |
10.7400 USD |
10.5390 USD |
| 2023-12-30 |
10.7230 USD |
26,056.3891 |
10.9900 USD |
10.5800 USD |
10.6380 USD |
10.7230 USD |
| 2023-12-29 |
10.8930 USD |
40,390.0677 |
11.4500 USD |
10.7150 USD |
10.8930 USD |
10.8780 USD |
| 2023-12-28 |
11.4320 USD |
16,698.4824 |
11.9340 USD |
11.3020 USD |
11.4000 USD |
11.3310 USD |
| 2023-12-27 |
11.9340 USD |
57,790.5452 |
11.5500 USD |
11.1750 USD |
11.3300 USD |
11.9140 USD |
| 2023-12-26 |
11.5960 USD |
17,664.4973 |
11.8540 USD |
11.1210 USD |
11.5050 USD |
11.6530 USD |
| 2023-12-25 |
11.9740 USD |
3,530.0397 |
11.2660 USD |
11.1620 USD |
11.3170 USD |
12.4900 USD |
| 2023-12-24 |
11.2620 USD |
15,555.1323 |
11.3750 USD |
11.0980 USD |
11.3720 USD |
11.2050 USD |
| 2023-12-23 |
11.3750 USD |
3,567.0839 |
11.3890 USD |
11.0730 USD |
11.1690 USD |
11.3180 USD |
| 2023-12-22 |
11.3220 USD |
29,767.5788 |
11.3900 USD |
10.9950 USD |
11.1600 USD |
11.3220 USD |
| 2023-12-21 |
11.3980 USD |
19,470.2947 |
10.6830 USD |
10.5060 USD |
10.6000 USD |
11.3900 USD |
| 2023-12-20 |
10.6270 USD |
7,653.6959 |
10.4170 USD |
10.2520 USD |
10.3810 USD |
10.5100 USD |
| 2023-12-19 |
10.2860 USD |
8,143.1439 |
10.8330 USD |
10.2530 USD |
10.3710 USD |
10.3520 USD |
| 2023-12-18 |
10.8330 USD |
6,773.3841 |
11.1000 USD |
10.2290 USD |
10.4400 USD |
10.8500 USD |
| 2023-12-17 |
11.1540 USD |
14,691.4684 |
12.0940 USD |
11.1950 USD |
11.3180 USD |
11.2180 USD |
| 2023-12-16 |
11.7870 USD |
18,483.6813 |
10.8460 USD |
10.7090 USD |
10.9420 USD |
11.7870 USD |
| 2023-12-15 |
10.8470 USD |
23,695.7547 |
11.5700 USD |
10.9300 USD |
11.0020 USD |
11.0990 USD |
| 2023-12-14 |
11.6010 USD |
15,710.7902 |
11.6650 USD |
11.0480 USD |
11.3310 USD |
11.6650 USD |
| 2023-12-13 |
11.6060 USD |
14,797.4651 |
11.6610 USD |
10.7510 USD |
10.9830 USD |
11.5170 USD |
| 2023-12-12 |
11.5450 USD |
32,254.8674 |
9.8730 USD |
9.8670 USD |
9.9410 USD |
11.4210 USD |
| 2023-12-11 |
9.8420 USD |
14,417.3828 |
10.6400 USD |
9.4680 USD |
9.6490 USD |
9.8420 USD |
| 2023-12-10 |
10.6310 USD |
3,084.4805 |
10.4610 USD |
10.1280 USD |
10.2420 USD |
10.6190 USD |
| 2023-12-09 |
10.6860 USD |
6,992.3050 |
10.3670 USD |
10.3670 USD |
10.6440 USD |
10.6860 USD |
| 2023-12-08 |
10.3960 USD |
7,493.6312 |
9.9150 USD |
9.8590 USD |
9.9080 USD |
10.4350 USD |
| 2023-12-07 |
9.8850 USD |
3,271.3415 |
9.7140 USD |
9.5860 USD |
9.6890 USD |
9.9020 USD |
| 2023-12-06 |
9.7730 USD |
18,155.7299 |
9.8840 USD |
9.7230 USD |
9.8760 USD |
9.8260 USD |
| 2023-12-05 |
9.8840 USD |
3,013.6779 |
9.7820 USD |
9.4880 USD |
9.5160 USD |
9.8470 USD |
| 2023-12-04 |
9.6830 USD |
9,999.5783 |
9.5490 USD |
9.2820 USD |
9.4750 USD |
9.5630 USD |
| 2023-12-03 |
9.5160 USD |
2,063.9805 |
9.6470 USD |
9.3340 USD |
9.4120 USD |
9.5940 USD |
| 2023-12-02 |
9.6230 USD |
10,875.8761 |
9.4590 USD |
9.4150 USD |
9.4330 USD |
9.6230 USD |
| 2023-12-01 |
9.3300 USD |
1,457.0362 |
9.2350 USD |
9.1910 USD |
9.2350 USD |
9.3300 USD |
| 2023-11-30 |
9.2350 USD |
2,309.5829 |
9.2200 USD |
9.1450 USD |
9.2250 USD |
9.2790 USD |
| 2023-11-29 |
9.2200 USD |
17,959.2732 |
9.2490 USD |
9.0400 USD |
9.1180 USD |
9.2200 USD |
| 2023-11-28 |
9.2210 USD |
2,105.6265 |
9.3020 USD |
8.7900 USD |
8.9110 USD |
9.2290 USD |
| 2023-11-27 |
9.2730 USD |
4,196.0223 |
9.9990 USD |
8.9650 USD |
9.0440 USD |
9.1360 USD |
| 2023-11-26 |
9.8570 USD |
3,834.1065 |
9.5010 USD |
9.3290 USD |
9.4590 USD |
9.9380 USD |
| 2023-11-25 |
9.5450 USD |
4,179.8100 |
8.9230 USD |
8.9080 USD |
8.9280 USD |
9.6310 USD |
| 2023-11-24 |
8.8730 USD |
9,846.5338 |
8.7510 USD |
8.7210 USD |
8.7850 USD |
8.9020 USD |
| 2023-11-23 |
8.7510 USD |
5,106.9357 |
8.8210 USD |
8.6960 USD |
8.7400 USD |
8.7510 USD |
| 2023-11-22 |
8.9500 USD |
10,116.1551 |
8.2390 USD |
8.1980 USD |
8.3540 USD |
8.9500 USD |
| 2023-11-21 |
8.3350 USD |
3,953.3699 |
8.9650 USD |
8.2230 USD |
8.5730 USD |
8.2230 USD |
| 2023-11-20 |
8.9650 USD |
2,213.5046 |
9.4000 USD |
8.9050 USD |
9.0680 USD |
9.0140 USD |