Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
4.0990 USD |
1,387.5534 |
4.0190 USD |
3.9950 USD |
3.9980 USD |
4.0990 USD |
| 2025-04-16 |
4.0540 USD |
1,096.2689 |
3.9840 USD |
3.9490 USD |
3.9850 USD |
4.0540 USD |
| 2025-04-15 |
4.0520 USD |
533.7553 |
4.1280 USD |
4.0340 USD |
4.0340 USD |
4.0520 USD |
| 2025-04-14 |
4.1770 USD |
2,484.3605 |
4.1340 USD |
4.0780 USD |
4.1100 USD |
4.1770 USD |
| 2025-04-13 |
4.1340 USD |
4,250.7651 |
4.3450 USD |
4.0640 USD |
4.1180 USD |
4.1200 USD |
| 2025-04-12 |
4.3450 USD |
4,396.2142 |
4.2900 USD |
4.1680 USD |
4.1780 USD |
4.3640 USD |
| 2025-04-11 |
4.2900 USD |
12,857.0920 |
4.3200 USD |
4.2090 USD |
4.2450 USD |
4.2900 USD |
| 2025-04-10 |
4.3040 USD |
2,754.1734 |
4.5420 USD |
4.2390 USD |
4.2800 USD |
4.2800 USD |
| 2025-04-09 |
4.5420 USD |
8,667.3859 |
4.1760 USD |
4.0330 USD |
4.1490 USD |
4.5590 USD |
| 2025-04-08 |
4.1790 USD |
6,580.9480 |
4.3300 USD |
4.1200 USD |
4.1850 USD |
4.1790 USD |
| 2025-04-07 |
4.3300 USD |
8,474.5969 |
4.4450 USD |
4.0440 USD |
4.1110 USD |
4.3780 USD |
| 2025-04-06 |
4.5030 USD |
6,733.8710 |
4.7910 USD |
4.3920 USD |
4.4960 USD |
4.4680 USD |
| 2025-04-05 |
4.7910 USD |
2,032.1487 |
4.9820 USD |
4.7330 USD |
4.8110 USD |
4.7910 USD |
| 2025-04-04 |
4.9950 USD |
9,156.4324 |
4.6620 USD |
4.6250 USD |
4.6670 USD |
4.9950 USD |
| 2025-04-03 |
4.6620 USD |
8,938.5471 |
4.2390 USD |
4.2380 USD |
4.3200 USD |
4.7040 USD |
| 2025-04-02 |
4.3640 USD |
5,318.2369 |
4.4010 USD |
4.2990 USD |
4.2990 USD |
4.4230 USD |
| 2025-04-01 |
4.4010 USD |
3,100.0111 |
4.3650 USD |
4.3530 USD |
4.3530 USD |
4.4010 USD |
| 2025-03-31 |
4.3650 USD |
3,690.2337 |
4.3070 USD |
4.1870 USD |
4.2390 USD |
4.3650 USD |
| 2025-03-30 |
4.2390 USD |
356.4496 |
4.2290 USD |
4.1900 USD |
4.2290 USD |
4.2990 USD |
| 2025-03-29 |
4.2090 USD |
1,453.1656 |
4.5550 USD |
4.2530 USD |
4.3200 USD |
4.2530 USD |
| 2025-03-28 |
4.5550 USD |
1,738.5545 |
4.8400 USD |
4.5030 USD |
4.5530 USD |
4.5880 USD |
| 2025-03-27 |
4.8400 USD |
488.7633 |
4.8510 USD |
4.7440 USD |
4.7950 USD |
4.8400 USD |
| 2025-03-26 |
4.8510 USD |
438.3292 |
4.8030 USD |
4.7820 USD |
4.7820 USD |
4.8910 USD |
| 2025-03-25 |
4.8030 USD |
891.2893 |
4.9090 USD |
4.8160 USD |
4.8470 USD |
4.8580 USD |
| 2025-03-24 |
4.9710 USD |
709.1023 |
4.8230 USD |
4.7660 USD |
4.7700 USD |
4.9640 USD |
| 2025-03-23 |
4.8230 USD |
875.4154 |
4.8780 USD |
4.6880 USD |
4.6960 USD |
4.7990 USD |
| 2025-03-22 |
4.9340 USD |
1,961.9217 |
4.5930 USD |
4.5820 USD |
4.5930 USD |
4.9590 USD |
| 2025-03-21 |
4.6380 USD |
6,411.4374 |
4.6710 USD |
4.4790 USD |
4.4790 USD |
4.6380 USD |
| 2025-03-20 |
4.7820 USD |
1,190.5526 |
4.7200 USD |
4.6160 USD |
4.6250 USD |
4.8110 USD |
| 2025-03-19 |
4.7040 USD |
2,097.7492 |
4.7380 USD |
4.5830 USD |
4.6000 USD |
4.7040 USD |
| 2025-03-18 |
4.7310 USD |
2,826.2932 |
4.6300 USD |
4.5480 USD |
4.5930 USD |
4.6000 USD |
| 2025-03-17 |
4.7270 USD |
4,512.6531 |
4.6130 USD |
4.5490 USD |
4.5640 USD |
4.6850 USD |
| 2025-03-16 |
4.6710 USD |
13,641.6785 |
4.6470 USD |
4.5140 USD |
4.5500 USD |
4.6310 USD |
| 2025-03-15 |
4.6470 USD |
9,361.2594 |
4.3050 USD |
4.2380 USD |
4.2900 USD |
4.6810 USD |
| 2025-03-14 |
4.2570 USD |
5,880.1866 |
3.9180 USD |
3.9180 USD |
3.9390 USD |
4.2620 USD |
| 2025-03-13 |
3.9180 USD |
3,316.8275 |
3.8910 USD |
3.7900 USD |
3.7960 USD |
3.9110 USD |
| 2025-03-12 |
3.9230 USD |
2,374.2599 |
3.8810 USD |
3.7660 USD |
3.8100 USD |
3.9230 USD |
| 2025-03-11 |
3.9200 USD |
5,145.3648 |
3.5950 USD |
3.4550 USD |
3.5330 USD |
3.9460 USD |
| 2025-03-10 |
3.6110 USD |
8,184.3656 |
3.7990 USD |
3.6030 USD |
3.6820 USD |
3.6110 USD |
| 2025-03-09 |
3.7790 USD |
1,789.1927 |
4.0910 USD |
3.7500 USD |
3.7920 USD |
3.7920 USD |
| 2025-03-08 |
4.0910 USD |
431.3866 |
4.2390 USD |
4.0910 USD |
4.1200 USD |
4.0910 USD |
| 2025-03-07 |
4.2390 USD |
1,789.2266 |
4.2690 USD |
4.0910 USD |
4.2290 USD |
4.2830 USD |
| 2025-03-06 |
4.3200 USD |
1,102.0211 |
4.3440 USD |
4.2360 USD |
4.2690 USD |
4.2630 USD |
| 2025-03-05 |
4.3460 USD |
692.0044 |
4.1490 USD |
4.1200 USD |
4.1200 USD |
4.3460 USD |
| 2025-03-04 |
4.1490 USD |
1,638.3833 |
4.2540 USD |
3.8980 USD |
4.0630 USD |
4.1820 USD |
| 2025-03-03 |
4.2360 USD |
3,744.7857 |
4.9100 USD |
4.2070 USD |
4.2360 USD |
4.2360 USD |
| 2025-03-02 |
4.8750 USD |
6,559.5228 |
4.4850 USD |
4.4140 USD |
4.4610 USD |
4.8990 USD |
| 2025-03-01 |
4.4850 USD |
725.8664 |
4.6440 USD |
4.4380 USD |
4.4450 USD |
4.5450 USD |
| 2025-02-28 |
4.6440 USD |
3,330.6692 |
4.5610 USD |
4.2080 USD |
4.2830 USD |
4.6320 USD |
| 2025-02-27 |
4.7140 USD |
748.9757 |
4.6000 USD |
4.5640 USD |
4.5980 USD |
4.7140 USD |