ATMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 04 2024 | 1.97 | -0.230 | -10.60% | 2.20 | 2.22 | 1.96 | 27,067.00 |
Jul 03 2024 | 2.21 | -0.030 | -1.12% | 2.24 | 2.34 | 2.19 | 31,481.00 |
Jul 02 2024 | 2.23 | 0.00 | -0.09% | 2.24 | 2.34 | 2.20 | 42,071.00 |
Jul 01 2024 | 2.24 | -0.020 | -0.75% | 2.23 | 2.28 | 2.21 | 15,113.00 |
Jun 30 2024 | 2.25 | 0.080 | 3.59% | 2.20 | 2.26 | 2.14 | 10,936.00 |
Jun 29 2024 | 2.17 | -0.080 | -3.59% | 2.26 | 2.27 | 2.17 | 15,224.00 |
Jun 28 2024 | 2.26 | -0.010 | -0.62% | 2.27 | 2.42 | 2.25 | 49,333.00 |
Jun 27 2024 | 2.27 | 0.040 | 2.02% | 2.24 | 2.28 | 2.19 | 15,285.00 |
Jun 26 2024 | 2.22 | -0.040 | -1.85% | 2.27 | 2.30 | 2.21 | 17,090.00 |
Jun 25 2024 | 2.27 | 0.030 | 1.30% | 2.22 | 2.28 | 2.21 | 12,380.00 |
Jun 24 2024 | 2.24 | 0.050 | 2.24% | 2.25 | 2.25 | 2.11 | 22,242.00 |
Jun 23 2024 | 2.19 | -0.060 | -2.80% | 2.25 | 2.32 | 2.18 | 23,568.00 |
Jun 22 2024 | 2.25 | -0.020 | -0.71% | 2.31 | 2.31 | 2.22 | 19,986.00 |
Jun 21 2024 | 2.27 | -0.040 | -1.82% | 2.32 | 2.47 | 2.26 | 68,216.00 |
Jun 20 2024 | 2.31 | 0.090 | 4.24% | 2.20 | 2.48 | 2.19 | 38,344.00 |
Jun 19 2024 | 2.22 | -0.030 | -1.16% | 2.24 | 2.28 | 2.17 | 24,009.00 |
Jun 18 2024 | 2.24 | -0.250 | -10.14% | 2.53 | 2.54 | 2.10 | 51,162.00 |
Jun 17 2024 | 2.49 | -0.350 | -12.34% | 2.83 | 2.86 | 2.45 | 46,855.00 |
Jun 16 2024 | 2.85 | -0.010 | -0.35% | 2.87 | 2.90 | 2.82 | 15,299.00 |
Jun 15 2024 | 2.86 | 0.030 | 1.17% | 2.85 | 2.96 | 2.79 | 34,426.00 |
Jun 14 2024 | 2.82 | -0.170 | -5.71% | 3.04 | 3.09 | 2.82 | 89,000.00 |
Jun 13 2024 | 2.99 | 0.120 | 4.03% | 2.89 | 3.23 | 2.75 | 58,146.00 |
Jun 12 2024 | 2.88 | 0.020 | 0.59% | 2.86 | 3.00 | 2.79 | 26,638.00 |
Jun 11 2024 | 2.86 | -0.190 | -6.14% | 3.05 | 3.30 | 2.78 | 65,786.00 |
Jun 10 2024 | 3.05 | -0.050 | -1.52% | 3.09 | 3.31 | 3.01 | 65,420.00 |
Jun 09 2024 | 3.09 | -0.190 | -5.67% | 3.23 | 3.66 | 3.08 | 124,175.00 |
Jun 08 2024 | 3.28 | 0.340 | 11.72% | 2.94 | 3.75 | 2.92 | 172,323.00 |
Jun 07 2024 | 2.94 | -0.230 | -7.12% | 3.19 | 3.19 | 2.89 | 42,617.00 |
Jun 06 2024 | 3.16 | -0.220 | -6.62% | 3.39 | 3.41 | 3.16 | 68,350.00 |
Jun 05 2024 | 3.39 | -0.160 | -4.46% | 3.54 | 4.14 | 3.35 | 243,638.00 |
Jun 04 2024 | 3.54 | 0.620 | 21.34% | 2.92 | 4.36 | 2.86 | 98,046.00 |
Jun 03 2024 | 2.92 | 0.010 | 0.48% | 2.91 | 2.97 | 2.89 | 17,806.00 |
Jun 02 2024 | 2.91 | -0.080 | -2.65% | 3.00 | 3.22 | 2.88 | 39,745.00 |
Jun 01 2024 | 2.99 | 0.010 | 0.51% | 3.00 | 3.02 | 2.94 | 13,631.00 |
May 31 2024 | 2.97 | 0.060 | 2.10% | 2.92 | 3.00 | 2.86 | 15,484.00 |
May 30 2024 | 2.91 | 0.010 | 0.34% | 2.92 | 2.96 | 2.87 | 13,132.00 |
May 29 2024 | 2.90 | -0.080 | -2.75% | 2.97 | 2.99 | 2.90 | 17,402.00 |
May 28 2024 | 2.98 | 0.080 | 2.76% | 2.90 | 2.99 | 2.84 | 21,341.00 |
May 27 2024 | 2.90 | 0.030 | 1.08% | 2.89 | 2.92 | 2.80 | 17,921.00 |
May 26 2024 | 2.87 | -0.050 | -1.81% | 2.93 | 3.24 | 2.87 | 56,951.00 |
May 25 2024 | 2.92 | 0.140 | 4.84% | 2.78 | 2.96 | 2.77 | 24,413.00 |
May 24 2024 | 2.79 | -0.040 | -1.52% | 2.85 | 2.86 | 2.72 | 21,566.00 |
May 23 2024 | 2.83 | -0.080 | -2.68% | 2.93 | 2.94 | 2.75 | 16,411.00 |
May 22 2024 | 2.91 | -0.040 | -1.26% | 2.96 | 2.98 | 2.87 | 15,912.00 |
May 21 2024 | 2.95 | -0.070 | -2.22% | 3.00 | 3.03 | 2.94 | 32,388.00 |
May 20 2024 | 3.01 | 0.040 | 1.38% | 2.99 | 3.05 | 2.94 | 31,975.00 |
May 19 2024 | 2.97 | -0.170 | -5.38% | 3.15 | 3.19 | 2.96 | 25,960.00 |
May 18 2024 | 3.14 | 0.050 | 1.75% | 3.08 | 3.16 | 3.07 | 16,627.00 |
May 17 2024 | 3.09 | 0.150 | 5.00% | 2.94 | 3.13 | 2.93 | 21,769.00 |
May 16 2024 | 2.94 | 0.020 | 0.72% | 2.92 | 2.99 | 2.84 | 16,773.00 |
May 15 2024 | 2.92 | 0.170 | 5.99% | 2.78 | 2.94 | 2.66 | 20,206.00 |
May 14 2024 | 2.75 | -0.090 | -3.16% | 2.86 | 2.87 | 2.69 | 14,805.00 |
May 13 2024 | 2.84 | -0.070 | -2.34% | 2.92 | 2.93 | 2.77 | 17,307.00 |
May 12 2024 | 2.91 | -0.010 | -0.48% | 2.97 | 3.00 | 2.88 | 18,113.00 |
May 11 2024 | 2.93 | -0.040 | -1.38% | 2.97 | 3.06 | 2.93 | 18,955.00 |
May 10 2024 | 2.97 | -0.180 | -5.84% | 3.15 | 3.16 | 2.95 | 40,068.00 |
May 09 2024 | 3.15 | 0.040 | 1.16% | 3.10 | 3.23 | 2.98 | 37,410.00 |
May 08 2024 | 3.12 | -0.040 | -1.21% | 3.15 | 3.17 | 3.06 | 23,878.00 |
May 07 2024 | 3.15 | -0.040 | -1.16% | 3.20 | 3.30 | 3.15 | 20,852.00 |
May 06 2024 | 3.19 | -0.040 | -1.36% | 3.23 | 3.34 | 3.18 | 24,909.00 |
May 05 2024 | 3.23 | -0.010 | -0.28% | 3.26 | 3.27 | 3.13 | 29,490.00 |
May 04 2024 | 3.24 | 0.050 | 1.57% | 3.20 | 3.28 | 3.15 | 28,512.00 |
May 03 2024 | 3.19 | 0.070 | 2.24% | 3.12 | 3.22 | 3.08 | 27,795.00 |
May 02 2024 | 3.12 | 0.100 | 3.44% | 3.02 | 3.16 | 2.92 | 26,996.00 |
May 01 2024 | 3.02 | -0.020 | -0.59% | 3.02 | 3.04 | 2.79 | 30,880.00 |
Apr 30 2024 | 3.04 | -0.110 | -3.37% | 3.16 | 3.19 | 2.89 | 28,330.00 |
Apr 29 2024 | 3.14 | 0.080 | 2.68% | 3.10 | 3.18 | 2.99 | 28,961.00 |
Apr 28 2024 | 3.06 | -0.130 | -4.04% | 3.19 | 3.20 | 2.99 | 19,326.00 |
Apr 27 2024 | 3.19 | 0.070 | 2.21% | 3.16 | 3.25 | 3.09 | 22,457.00 |
Apr 26 2024 | 3.12 | -0.130 | -4.00% | 3.28 | 3.28 | 3.00 | 27,850.00 |
Apr 25 2024 | 3.25 | -0.020 | -0.64% | 3.29 | 3.46 | 3.21 | 33,350.00 |
Apr 24 2024 | 3.27 | -0.100 | -2.91% | 3.37 | 3.39 | 3.19 | 27,438.00 |
Apr 23 2024 | 3.37 | 0.020 | 0.69% | 3.34 | 3.43 | 3.28 | 30,098.00 |
Apr 22 2024 | 3.35 | -0.010 | -0.42% | 3.38 | 3.41 | 3.31 | 23,056.00 |
Apr 21 2024 | 3.36 | -0.050 | -1.41% | 3.39 | 3.44 | 3.25 | 36,933.00 |
Apr 20 2024 | 3.41 | 0.00 | 0.15% | 3.42 | 3.49 | 3.27 | 36,364.00 |
Apr 19 2024 | 3.40 | 0.150 | 4.45% | 3.28 | 3.78 | 3.07 | 49,080.00 |
Apr 18 2024 | 3.26 | 0.120 | 3.89% | 3.21 | 3.31 | 3.05 | 35,024.00 |
Apr 17 2024 | 3.14 | -0.140 | -4.30% | 3.28 | 3.45 | 3.09 | 51,121.00 |
Apr 16 2024 | 3.28 | -0.300 | -8.26% | 3.59 | 3.84 | 3.24 | 105,684.00 |
Apr 15 2024 | 3.57 | 0.250 | 7.49% | 3.23 | 3.72 | 3.20 | 68,380.00 |
Apr 14 2024 | 3.32 | 0.090 | 2.85% | 3.21 | 3.57 | 3.06 | 50,371.00 |
Apr 13 2024 | 3.23 | -0.140 | -4.04% | 3.36 | 3.97 | 2.88 | 102,907.00 |
Apr 12 2024 | 3.37 | -0.520 | -13.26% | 3.87 | 3.97 | 3.28 | 32,153.00 |
Apr 11 2024 | 3.88 | -0.110 | -2.63% | 4.00 | 4.42 | 3.84 | 85,084.00 |
Apr 10 2024 | 3.99 | 0.540 | 15.76% | 3.49 | 4.62 | 3.43 | 152,262.00 |
Apr 09 2024 | 3.45 | -0.160 | -4.39% | 3.65 | 3.65 | 3.43 | 25,111.00 |
Apr 08 2024 | 3.60 | -0.020 | -0.50% | 3.72 | 3.74 | 3.56 | 27,771.00 |
Apr 07 2024 | 3.62 | -0.010 | -0.25% | 3.66 | 3.74 | 3.52 | 33,094.00 |
Apr 06 2024 | 3.63 | -0.140 | -3.64% | 3.72 | 4.00 | 3.63 | 44,977.00 |