Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-21 |
9.0780 USD |
5,321.3231 |
8.7860 USD |
8.6970 USD |
8.8480 USD |
9.0610 USD |
| 2023-06-20 |
8.7700 USD |
1,634.6503 |
8.5800 USD |
8.2710 USD |
8.3290 USD |
8.7480 USD |
| 2023-06-19 |
8.5070 USD |
1,673.1956 |
8.5540 USD |
8.3670 USD |
8.4510 USD |
8.5070 USD |
| 2023-06-18 |
8.5920 USD |
7,462.6464 |
8.8990 USD |
8.5300 USD |
8.5950 USD |
8.5920 USD |
| 2023-06-17 |
8.9400 USD |
3,280.3248 |
8.7580 USD |
8.7040 USD |
8.7260 USD |
8.9400 USD |
| 2023-06-16 |
8.5850 USD |
7,470.2716 |
8.6580 USD |
8.5590 USD |
8.6340 USD |
8.8260 USD |
| 2023-06-15 |
8.6760 USD |
1,889.2913 |
8.4660 USD |
8.4130 USD |
8.4950 USD |
8.6760 USD |
| 2023-06-14 |
8.4660 USD |
928.1294 |
8.6460 USD |
8.3160 USD |
8.4760 USD |
8.4300 USD |
| 2023-06-13 |
8.5970 USD |
2,519.9624 |
8.8010 USD |
8.5320 USD |
8.6210 USD |
8.6410 USD |
| 2023-06-12 |
8.8010 USD |
649.0111 |
8.4530 USD |
8.2780 USD |
8.3610 USD |
8.7840 USD |
| 2023-06-11 |
8.4550 USD |
1,783.0826 |
8.2510 USD |
8.0800 USD |
8.1520 USD |
8.4150 USD |
| 2023-06-10 |
8.2290 USD |
5,175.3199 |
9.1580 USD |
7.7700 USD |
7.8800 USD |
8.2420 USD |
| 2023-06-09 |
9.1600 USD |
5,824.9096 |
9.4550 USD |
9.1620 USD |
9.2390 USD |
9.1880 USD |
| 2023-06-08 |
9.4550 USD |
1,130.4810 |
9.4240 USD |
9.3500 USD |
9.4300 USD |
9.4740 USD |
| 2023-06-07 |
9.3680 USD |
1,425.7941 |
10.1620 USD |
9.3660 USD |
9.4040 USD |
9.3950 USD |
| 2023-06-06 |
10.1960 USD |
1,498.1179 |
10.0150 USD |
9.8140 USD |
9.9480 USD |
10.1710 USD |
| 2023-06-05 |
9.9490 USD |
1,642.4542 |
10.7710 USD |
9.8500 USD |
9.9870 USD |
9.9950 USD |
| 2023-06-04 |
10.7710 USD |
600.3290 |
10.7040 USD |
10.6850 USD |
10.7040 USD |
10.8180 USD |
| 2023-06-03 |
10.6930 USD |
2,199.4991 |
10.6540 USD |
10.5620 USD |
10.5720 USD |
10.6930 USD |
| 2023-06-02 |
10.6620 USD |
503.4141 |
10.3270 USD |
10.2800 USD |
10.3480 USD |
10.6620 USD |
| 2023-06-01 |
10.3250 USD |
994.0159 |
10.4670 USD |
10.2330 USD |
10.2590 USD |
10.3600 USD |
| 2023-05-31 |
10.4670 USD |
802.0149 |
10.8430 USD |
10.4380 USD |
10.4820 USD |
10.4760 USD |
| 2023-05-30 |
10.8460 USD |
4,593.2696 |
10.7670 USD |
10.7300 USD |
10.7710 USD |
10.8460 USD |
| 2023-05-29 |
10.7380 USD |
593.1877 |
10.9340 USD |
10.7010 USD |
10.7390 USD |
10.7370 USD |
| 2023-05-28 |
10.9210 USD |
2,791.1676 |
10.5460 USD |
10.5230 USD |
10.5820 USD |
10.8870 USD |
| 2023-05-27 |
10.5380 USD |
5,685.4840 |
10.5260 USD |
10.4770 USD |
10.5140 USD |
10.5340 USD |
| 2023-05-26 |
10.5280 USD |
6,737.2422 |
10.4840 USD |
10.4260 USD |
10.4700 USD |
10.5280 USD |
| 2023-05-25 |
10.4920 USD |
2,564.2135 |
10.4150 USD |
10.2500 USD |
10.3990 USD |
10.4890 USD |
| 2023-05-24 |
10.4070 USD |
1,975.7946 |
10.5190 USD |
10.1000 USD |
10.2730 USD |
10.3970 USD |
| 2023-05-23 |
10.5190 USD |
8,795.7353 |
10.4850 USD |
10.4510 USD |
10.4730 USD |
10.5200 USD |
| 2023-05-22 |
10.4830 USD |
986.0307 |
10.4820 USD |
10.3310 USD |
10.3960 USD |
10.4780 USD |
| 2023-05-21 |
10.4940 USD |
1,813.9636 |
10.6000 USD |
10.3980 USD |
10.4580 USD |
10.4940 USD |
| 2023-05-20 |
10.6000 USD |
476.4237 |
10.6020 USD |
10.5090 USD |
10.5600 USD |
10.5980 USD |
| 2023-05-19 |
10.6030 USD |
300.3786 |
10.7380 USD |
10.4360 USD |
10.5390 USD |
10.5940 USD |
| 2023-05-18 |
10.7760 USD |
3,430.9401 |
10.9340 USD |
10.5090 USD |
10.6330 USD |
10.8910 USD |
| 2023-05-17 |
10.9000 USD |
4,291.2468 |
10.9280 USD |
10.7260 USD |
10.7900 USD |
10.9000 USD |
| 2023-05-16 |
11.0000 USD |
1,305.7871 |
10.7900 USD |
10.7150 USD |
10.7570 USD |
10.8580 USD |
| 2023-05-15 |
10.8460 USD |
1,469.9327 |
10.9000 USD |
10.7460 USD |
10.8800 USD |
10.8250 USD |
| 2023-05-14 |
10.8970 USD |
308.8223 |
10.9100 USD |
10.8240 USD |
10.9260 USD |
10.9180 USD |
| 2023-05-13 |
10.9190 USD |
1,306.4408 |
11.1820 USD |
10.8300 USD |
10.8930 USD |
10.9090 USD |
| 2023-05-12 |
11.1150 USD |
1,072.9678 |
11.1260 USD |
10.7530 USD |
10.9080 USD |
11.1120 USD |
| 2023-05-11 |
10.9950 USD |
3,981.0416 |
11.0150 USD |
10.5400 USD |
10.7430 USD |
10.9750 USD |
| 2023-05-10 |
10.9220 USD |
2,018.8881 |
10.3770 USD |
10.2500 USD |
10.3090 USD |
10.9220 USD |
| 2023-05-09 |
10.3770 USD |
3,832.8079 |
10.6170 USD |
10.0000 USD |
10.3900 USD |
10.3480 USD |
| 2023-05-08 |
10.6800 USD |
1,614.7824 |
10.9940 USD |
10.4830 USD |
10.7020 USD |
10.7020 USD |
| 2023-05-07 |
11.0700 USD |
1,291.4684 |
10.8680 USD |
10.7800 USD |
10.8230 USD |
10.9940 USD |
| 2023-05-06 |
10.8680 USD |
2,441.9994 |
11.2310 USD |
10.7220 USD |
10.8400 USD |
10.8560 USD |
| 2023-05-05 |
11.2310 USD |
737.2741 |
10.9630 USD |
10.9560 USD |
11.0070 USD |
11.2410 USD |
| 2023-05-04 |
10.9530 USD |
508.2707 |
11.0920 USD |
10.8850 USD |
10.9280 USD |
10.9530 USD |
| 2023-05-03 |
11.1230 USD |
288.8665 |
11.0470 USD |
10.7600 USD |
10.8510 USD |
11.1310 USD |