Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-26 |
4.6000 USD |
5,559.1561 |
4.4930 USD |
4.4150 USD |
4.4410 USD |
4.6320 USD |
| 2025-02-25 |
4.4840 USD |
5,301.4553 |
4.3560 USD |
4.1190 USD |
4.2100 USD |
4.5020 USD |
| 2025-02-24 |
4.4030 USD |
1,644.3171 |
4.8550 USD |
4.2830 USD |
4.5170 USD |
4.2830 USD |
| 2025-02-23 |
4.8550 USD |
704.0228 |
4.9300 USD |
4.8340 USD |
4.8460 USD |
4.8340 USD |
| 2025-02-22 |
4.9300 USD |
1,862.6345 |
4.7620 USD |
4.7620 USD |
4.7920 USD |
4.9300 USD |
| 2025-02-21 |
4.7540 USD |
1,251.7190 |
4.9490 USD |
4.6820 USD |
4.7790 USD |
4.7870 USD |
| 2025-02-20 |
4.9490 USD |
1,837.9870 |
4.6670 USD |
4.6670 USD |
4.7200 USD |
4.9490 USD |
| 2025-02-19 |
4.6670 USD |
2,325.8562 |
4.5310 USD |
4.5170 USD |
4.5170 USD |
4.6670 USD |
| 2025-02-18 |
4.5310 USD |
25,881.4793 |
4.8090 USD |
4.4530 USD |
4.4530 USD |
4.5310 USD |
| 2025-02-17 |
4.8580 USD |
2,415.5168 |
4.7460 USD |
4.7140 USD |
4.7460 USD |
4.8580 USD |
| 2025-02-16 |
4.7520 USD |
1,134.9830 |
4.8020 USD |
4.7460 USD |
4.7600 USD |
4.7520 USD |
| 2025-02-15 |
4.8260 USD |
5,173.0095 |
4.9190 USD |
4.8180 USD |
4.8260 USD |
4.8260 USD |
| 2025-02-14 |
4.9190 USD |
1,433.9114 |
5.0140 USD |
4.8840 USD |
4.8870 USD |
4.9030 USD |
| 2025-02-13 |
5.0140 USD |
4,999.9407 |
5.0490 USD |
4.9460 USD |
4.9720 USD |
5.0140 USD |
| 2025-02-12 |
5.0490 USD |
8,717.8317 |
4.7510 USD |
4.5540 USD |
4.6250 USD |
5.0640 USD |
| 2025-02-11 |
4.7510 USD |
3,021.5411 |
4.8240 USD |
4.6500 USD |
4.6760 USD |
4.7510 USD |
| 2025-02-10 |
4.8240 USD |
4,448.3101 |
4.5570 USD |
4.4460 USD |
4.4910 USD |
4.8070 USD |
| 2025-02-09 |
4.5700 USD |
3,783.2461 |
4.5840 USD |
4.4100 USD |
4.5580 USD |
4.5700 USD |
| 2025-02-08 |
4.5650 USD |
5,288.3422 |
4.3700 USD |
4.3300 USD |
4.3640 USD |
4.5780 USD |
| 2025-02-07 |
4.3310 USD |
6,768.5770 |
4.4250 USD |
4.2670 USD |
4.3530 USD |
4.2970 USD |
| 2025-02-06 |
4.4250 USD |
5,761.2831 |
4.6830 USD |
4.3740 USD |
4.4250 USD |
4.4250 USD |
| 2025-02-05 |
4.6830 USD |
2,099.4511 |
4.6670 USD |
4.6440 USD |
4.6850 USD |
4.6760 USD |
| 2025-02-04 |
4.6860 USD |
4,059.6758 |
4.9180 USD |
4.4170 USD |
4.4680 USD |
4.6860 USD |
| 2025-02-03 |
4.9340 USD |
47,672.8397 |
4.8570 USD |
4.0000 USD |
4.1410 USD |
4.9600 USD |
| 2025-02-02 |
4.8570 USD |
7,174.8958 |
5.8270 USD |
4.6670 USD |
5.0700 USD |
4.8970 USD |
| 2025-02-01 |
5.8180 USD |
1,261.8489 |
6.2400 USD |
5.8440 USD |
5.9130 USD |
5.8820 USD |
| 2025-01-31 |
6.2480 USD |
2,478.0364 |
6.2440 USD |
6.1230 USD |
6.1230 USD |
6.2100 USD |
| 2025-01-30 |
6.2620 USD |
2,882.4069 |
5.8240 USD |
5.7870 USD |
5.8470 USD |
6.2370 USD |
| 2025-01-29 |
5.8910 USD |
1,699.0872 |
5.6280 USD |
5.6280 USD |
5.7120 USD |
5.9150 USD |
| 2025-01-28 |
5.6540 USD |
4,712.5049 |
5.9300 USD |
5.6650 USD |
5.7790 USD |
5.6650 USD |
| 2025-01-27 |
5.9300 USD |
6,245.6926 |
6.0920 USD |
5.5500 USD |
5.6510 USD |
5.9300 USD |
| 2025-01-26 |
6.3480 USD |
5,332.7226 |
6.2420 USD |
6.0920 USD |
6.1120 USD |
6.3090 USD |
| 2025-01-25 |
6.2420 USD |
3,781.3427 |
6.1920 USD |
6.1350 USD |
6.1700 USD |
6.2420 USD |
| 2025-01-24 |
6.2930 USD |
2,713.9813 |
6.1450 USD |
5.9660 USD |
6.0130 USD |
6.2590 USD |
| 2025-01-23 |
6.1450 USD |
3,507.5272 |
6.2010 USD |
5.8620 USD |
5.8950 USD |
6.1450 USD |
| 2025-01-22 |
6.2380 USD |
2,052.4374 |
6.2370 USD |
6.1140 USD |
6.1720 USD |
6.2450 USD |
| 2025-01-21 |
6.2370 USD |
5,805.1422 |
6.0850 USD |
5.8370 USD |
5.8970 USD |
6.2910 USD |
| 2025-01-20 |
6.1150 USD |
7,802.4024 |
5.8950 USD |
5.7130 USD |
5.8050 USD |
6.1130 USD |
| 2025-01-19 |
5.9390 USD |
9,725.7065 |
6.6170 USD |
5.8420 USD |
6.1590 USD |
5.9960 USD |
| 2025-01-18 |
6.5800 USD |
7,557.6859 |
7.0860 USD |
6.4530 USD |
6.4530 USD |
6.5450 USD |
| 2025-01-17 |
7.0590 USD |
5,087.9416 |
6.5840 USD |
6.5840 USD |
6.7030 USD |
7.1330 USD |
| 2025-01-16 |
6.5980 USD |
6,817.2725 |
6.6830 USD |
6.4470 USD |
6.4750 USD |
6.5800 USD |
| 2025-01-15 |
6.6600 USD |
15,767.8162 |
6.2840 USD |
6.1520 USD |
6.1740 USD |
6.6070 USD |
| 2025-01-14 |
6.2870 USD |
8,352.3966 |
6.2840 USD |
6.0630 USD |
6.1500 USD |
6.2580 USD |
| 2025-01-13 |
6.2700 USD |
8,556.3618 |
6.3790 USD |
5.9110 USD |
6.0610 USD |
6.2700 USD |
| 2025-01-12 |
6.3790 USD |
2,093.6298 |
6.6230 USD |
6.3780 USD |
6.4390 USD |
6.3790 USD |
| 2025-01-11 |
6.6230 USD |
1,109.6542 |
6.6520 USD |
6.5290 USD |
6.5320 USD |
6.7170 USD |
| 2025-01-10 |
6.6520 USD |
7,005.2035 |
6.4390 USD |
6.3900 USD |
6.4250 USD |
6.6610 USD |
| 2025-01-09 |
6.4390 USD |
7,326.7462 |
6.4720 USD |
6.2520 USD |
6.3080 USD |
6.4390 USD |
| 2025-01-08 |
6.4720 USD |
4,588.3367 |
6.7790 USD |
6.1910 USD |
6.3860 USD |
6.4730 USD |