Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-29 |
4.4680 USD |
2,400.3467 |
4.7520 USD |
4.4470 USD |
4.4620 USD |
4.4710 USD |
| 2025-08-28 |
4.7520 USD |
2,954.9556 |
4.4970 USD |
4.4970 USD |
4.4970 USD |
4.7760 USD |
| 2025-08-27 |
4.5340 USD |
2,508.0266 |
4.5410 USD |
4.4730 USD |
4.4890 USD |
4.5740 USD |
| 2025-08-26 |
4.5350 USD |
2,046.1475 |
4.4100 USD |
4.3880 USD |
4.4340 USD |
4.5350 USD |
| 2025-08-25 |
4.4200 USD |
3,028.9274 |
4.8310 USD |
4.4000 USD |
4.4360 USD |
4.4200 USD |
| 2025-08-24 |
4.8230 USD |
1,835.2690 |
4.8950 USD |
4.6610 USD |
4.6680 USD |
4.8190 USD |
| 2025-08-23 |
4.8670 USD |
3,500.2576 |
4.8180 USD |
4.7030 USD |
4.7110 USD |
4.8670 USD |
| 2025-08-22 |
4.8470 USD |
6,007.1854 |
4.4840 USD |
4.2990 USD |
4.3450 USD |
4.8290 USD |
| 2025-08-21 |
4.4780 USD |
2,444.4693 |
4.4770 USD |
4.4100 USD |
4.4310 USD |
4.4310 USD |
| 2025-08-20 |
4.4920 USD |
599.0714 |
4.3360 USD |
4.2700 USD |
4.3350 USD |
4.4920 USD |
| 2025-08-19 |
4.3360 USD |
10,191.1565 |
4.4760 USD |
4.2840 USD |
4.2840 USD |
4.3360 USD |
| 2025-08-18 |
4.4760 USD |
2,492.4713 |
4.6640 USD |
4.3900 USD |
4.4200 USD |
4.4760 USD |
| 2025-08-17 |
4.6470 USD |
1,095.7877 |
4.5740 USD |
4.5520 USD |
4.5600 USD |
4.6270 USD |
| 2025-08-16 |
4.5940 USD |
651.4429 |
4.4470 USD |
4.4470 USD |
4.4470 USD |
4.5940 USD |
| 2025-08-15 |
4.4100 USD |
5,484.1618 |
4.5330 USD |
4.3320 USD |
4.3610 USD |
4.4100 USD |
| 2025-08-14 |
4.5300 USD |
5,154.5301 |
4.8910 USD |
4.4360 USD |
4.5050 USD |
4.5050 USD |
| 2025-08-13 |
4.8910 USD |
4,811.1456 |
4.6990 USD |
4.6590 USD |
4.6990 USD |
4.8910 USD |
| 2025-08-12 |
4.7250 USD |
2,037.8736 |
4.4880 USD |
4.4700 USD |
4.4880 USD |
4.7250 USD |
| 2025-08-11 |
4.4900 USD |
5,192.1566 |
4.6450 USD |
4.4760 USD |
4.4950 USD |
4.4900 USD |
| 2025-08-10 |
4.6280 USD |
7,099.1218 |
4.7350 USD |
4.5910 USD |
4.6100 USD |
4.6280 USD |
| 2025-08-09 |
4.7470 USD |
1,224.6253 |
4.6100 USD |
4.6060 USD |
4.6100 USD |
4.7570 USD |
| 2025-08-08 |
4.6000 USD |
11,542.1183 |
4.4710 USD |
4.4110 USD |
4.4890 USD |
4.5820 USD |
| 2025-08-07 |
4.4500 USD |
1,492.4885 |
4.3310 USD |
4.2960 USD |
4.3110 USD |
4.4500 USD |
| 2025-08-06 |
4.3060 USD |
10,516.0275 |
4.2160 USD |
4.1710 USD |
4.1710 USD |
4.3060 USD |
| 2025-08-05 |
4.1990 USD |
1,449.8183 |
4.3150 USD |
4.1650 USD |
4.1770 USD |
4.2000 USD |
| 2025-08-04 |
4.3150 USD |
1,906.1395 |
4.2650 USD |
4.2470 USD |
4.2580 USD |
4.3150 USD |
| 2025-08-03 |
4.2650 USD |
476.6323 |
4.0930 USD |
4.0870 USD |
4.0960 USD |
4.2650 USD |
| 2025-08-02 |
4.0930 USD |
2,302.2326 |
4.1410 USD |
4.0190 USD |
4.0680 USD |
4.0930 USD |
| 2025-08-01 |
4.1410 USD |
11,971.9094 |
4.2110 USD |
4.0280 USD |
4.1670 USD |
4.0920 USD |
| 2025-07-31 |
4.2220 USD |
6,247.3840 |
4.3660 USD |
4.2280 USD |
4.2820 USD |
4.2590 USD |
| 2025-07-30 |
4.3660 USD |
3,942.7006 |
4.6080 USD |
4.2920 USD |
4.4100 USD |
4.3910 USD |
| 2025-07-29 |
4.6080 USD |
3,223.8200 |
4.6340 USD |
4.5330 USD |
4.5550 USD |
4.5980 USD |
| 2025-07-28 |
4.6430 USD |
3,808.7368 |
4.8800 USD |
4.6310 USD |
4.6470 USD |
4.6470 USD |
| 2025-07-27 |
4.8800 USD |
503.0728 |
4.7920 USD |
4.7850 USD |
4.7850 USD |
4.8800 USD |
| 2025-07-26 |
4.7920 USD |
859.1162 |
4.7060 USD |
4.6770 USD |
4.6830 USD |
4.7920 USD |
| 2025-07-25 |
4.6990 USD |
8,322.5508 |
4.6260 USD |
4.5240 USD |
4.5480 USD |
4.6990 USD |
| 2025-07-24 |
4.6720 USD |
3,551.1802 |
4.7030 USD |
4.4760 USD |
4.5140 USD |
4.6720 USD |
| 2025-07-23 |
4.7030 USD |
7,106.4663 |
5.1190 USD |
4.5700 USD |
4.6870 USD |
4.7030 USD |
| 2025-07-22 |
5.1130 USD |
1,866.8717 |
5.1720 USD |
4.9440 USD |
4.9490 USD |
5.0480 USD |
| 2025-07-21 |
5.1720 USD |
18,651.8350 |
5.1080 USD |
5.0870 USD |
5.1260 USD |
5.1720 USD |
| 2025-07-20 |
5.1080 USD |
14,262.2005 |
5.0000 USD |
5.0000 USD |
5.0000 USD |
5.1660 USD |
| 2025-07-19 |
4.9110 USD |
4,610.3163 |
4.8330 USD |
4.7530 USD |
4.8310 USD |
4.9110 USD |
| 2025-07-18 |
4.8330 USD |
5,728.1048 |
4.8780 USD |
4.7940 USD |
4.8580 USD |
4.8080 USD |
| 2025-07-17 |
4.8780 USD |
1,253.2862 |
4.7530 USD |
4.6790 USD |
4.6790 USD |
4.8480 USD |
| 2025-07-16 |
4.7530 USD |
9,992.3413 |
4.6680 USD |
4.6200 USD |
4.6430 USD |
4.8040 USD |
| 2025-07-15 |
4.6800 USD |
2,610.4986 |
4.5610 USD |
4.4500 USD |
4.4500 USD |
4.6250 USD |
| 2025-07-14 |
4.5610 USD |
1,750.8861 |
4.6620 USD |
4.5300 USD |
4.5610 USD |
4.5610 USD |
| 2025-07-13 |
4.6620 USD |
1,515.5329 |
4.5690 USD |
4.5690 USD |
4.5690 USD |
4.6620 USD |
| 2025-07-12 |
4.5690 USD |
2,181.4184 |
4.5930 USD |
4.5070 USD |
4.5620 USD |
4.5690 USD |
| 2025-07-11 |
4.7780 USD |
4,324.5460 |
4.6120 USD |
4.5740 USD |
4.6240 USD |
4.7780 USD |