Market [unlinked] / USD
Identifier on Gemini: atomusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |