Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-07 |
6.8570 USD |
9,177.5888 |
7.4550 USD |
6.7890 USD |
6.8870 USD |
6.7890 USD |
| 2025-01-06 |
7.4660 USD |
2,429.2236 |
7.3530 USD |
7.2250 USD |
7.3530 USD |
7.4660 USD |
| 2025-01-05 |
7.3150 USD |
6,210.0929 |
7.3090 USD |
7.1570 USD |
7.2500 USD |
7.3150 USD |
| 2025-01-04 |
7.3090 USD |
2,457.9168 |
7.3920 USD |
7.2510 USD |
7.2640 USD |
7.2690 USD |
| 2025-01-03 |
7.4270 USD |
2,054.1554 |
6.7030 USD |
6.6900 USD |
6.7030 USD |
7.3970 USD |
| 2025-01-02 |
6.6950 USD |
20,085.0406 |
6.5180 USD |
6.5180 USD |
6.6020 USD |
6.6960 USD |
| 2025-01-01 |
6.5620 USD |
1,238.1747 |
6.1660 USD |
6.0490 USD |
6.0490 USD |
6.6310 USD |
| 2024-12-31 |
6.1660 USD |
16,698.9837 |
6.3450 USD |
6.1780 USD |
6.2110 USD |
6.2060 USD |
| 2024-12-30 |
6.2930 USD |
19,793.2748 |
6.2900 USD |
6.1140 USD |
6.1740 USD |
6.3400 USD |
| 2024-12-29 |
6.2330 USD |
3,092.0712 |
6.6140 USD |
6.2900 USD |
6.2900 USD |
6.2900 USD |
| 2024-12-28 |
6.6140 USD |
689.6508 |
6.4200 USD |
6.3950 USD |
6.3950 USD |
6.6420 USD |
| 2024-12-27 |
6.4200 USD |
5,875.2531 |
6.4920 USD |
6.4140 USD |
6.4670 USD |
6.4340 USD |
| 2024-12-26 |
6.4920 USD |
732.1509 |
6.9130 USD |
6.4340 USD |
6.4910 USD |
6.5150 USD |
| 2024-12-25 |
6.9130 USD |
589.5362 |
7.0470 USD |
6.8280 USD |
6.8750 USD |
6.8720 USD |
| 2024-12-24 |
7.0500 USD |
2,112.1403 |
6.9450 USD |
6.7210 USD |
6.7860 USD |
7.0500 USD |
| 2024-12-23 |
6.5500 USD |
1,775.1744 |
6.4000 USD |
6.2370 USD |
6.3770 USD |
6.5270 USD |
| 2024-12-22 |
6.4000 USD |
2,874.4617 |
6.4530 USD |
6.2700 USD |
6.3770 USD |
6.4750 USD |
| 2024-12-21 |
6.4530 USD |
6,350.0694 |
6.9580 USD |
6.4480 USD |
6.5250 USD |
6.5530 USD |
| 2024-12-20 |
6.9580 USD |
19,281.4215 |
6.8210 USD |
5.8810 USD |
6.1570 USD |
6.9230 USD |
| 2024-12-19 |
6.8870 USD |
14,571.1390 |
7.6440 USD |
6.6180 USD |
6.8640 USD |
6.9740 USD |
| 2024-12-18 |
7.6850 USD |
9,727.4670 |
8.5410 USD |
7.5840 USD |
7.8670 USD |
7.7170 USD |
| 2024-12-17 |
8.5770 USD |
4,572.2765 |
8.8950 USD |
8.5120 USD |
8.7050 USD |
8.7080 USD |
| 2024-12-16 |
8.9580 USD |
4,639.2055 |
9.0910 USD |
8.6550 USD |
8.7000 USD |
8.9900 USD |
| 2024-12-15 |
9.0870 USD |
2,101.0035 |
8.9310 USD |
8.6940 USD |
8.7860 USD |
8.9050 USD |
| 2024-12-14 |
8.9780 USD |
2,702.0509 |
9.2060 USD |
8.6650 USD |
8.7740 USD |
9.0250 USD |
| 2024-12-13 |
9.1270 USD |
8,628.1948 |
8.9100 USD |
8.7500 USD |
8.9720 USD |
9.0110 USD |
| 2024-12-12 |
8.8850 USD |
6,053.0647 |
8.8200 USD |
8.6270 USD |
8.8300 USD |
8.9060 USD |
| 2024-12-11 |
8.7700 USD |
5,081.9264 |
7.9510 USD |
7.6300 USD |
7.8710 USD |
8.7690 USD |
| 2024-12-10 |
7.9660 USD |
18,596.2157 |
8.4290 USD |
7.2930 USD |
7.5100 USD |
7.9660 USD |
| 2024-12-09 |
8.3870 USD |
29,325.1376 |
10.1170 USD |
7.4320 USD |
8.3180 USD |
8.3180 USD |
| 2024-12-08 |
10.0720 USD |
10,344.9318 |
10.2460 USD |
9.8530 USD |
9.9910 USD |
10.0390 USD |
| 2024-12-07 |
10.1840 USD |
4,700.2932 |
10.4360 USD |
10.0320 USD |
10.1570 USD |
10.1300 USD |
| 2024-12-06 |
10.4220 USD |
6,153.8320 |
9.5860 USD |
9.5080 USD |
9.7610 USD |
10.5470 USD |
| 2024-12-05 |
9.5860 USD |
12,982.1578 |
9.9550 USD |
9.3770 USD |
9.7940 USD |
9.6370 USD |
| 2024-12-04 |
9.9550 USD |
31,014.2969 |
9.6400 USD |
9.4660 USD |
9.6600 USD |
10.0850 USD |
| 2024-12-03 |
9.4780 USD |
16,871.9733 |
9.5540 USD |
8.8940 USD |
9.2230 USD |
9.4110 USD |