Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ATAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.1675 | -0.0032 | -1.87% | 0.17025 | 0.1743 | 0.1617 | 19,726,499.00 |
| May 15 2024 | 0.1707 | 0.0123 | 7.77% | 0.15877 | 0.174419 | 0.1564 | 25,264,874.00 |
| May 14 2024 | 0.1584 | -0.0057 | -3.47% | 0.16388 | 0.167184 | 0.158 | 20,943,136.00 |
| May 13 2024 | 0.1641 | -0.0014 | -0.85% | 0.1661 | 0.1707 | 0.1548 | 24,176,035.00 |
| May 12 2024 | 0.1655 | -0.0029 | -1.72% | 0.1682 | 0.1703 | 0.1637 | 14,188,630.00 |
| May 11 2024 | 0.1684 | -0.00534 | -3.07% | 0.173483 | 0.1759 | 0.168 | 16,309,396.00 |
| May 10 2024 | 0.17374 | -0.01146 | -6.19% | 0.1851 | 0.1873 | 0.1678 | 30,546,035.00 |
| May 09 2024 | 0.1852 | 0.007 | 3.93% | 0.177818 | 0.1865 | 0.1739 | 24,367,262.00 |
| May 08 2024 | 0.1782 | -0.0019 | -1.05% | 0.1799 | 0.1842 | 0.1732 | 36,495,923.00 |
| May 07 2024 | 0.1801 | -0.0051 | -2.75% | 0.1851 | 0.1898 | 0.1782 | 34,229,650.00 |
| May 06 2024 | 0.1852 | -0.0136 | -6.84% | 0.2018 | 0.2088 | 0.1826 | 67,432,147.00 |
| May 05 2024 | 0.1988 | 0.0019 | 0.96% | 0.1968 | 0.2078 | 0.1855 | 87,430,848.00 |
| May 04 2024 | 0.1969 | 0.0125 | 6.78% | 0.1848 | 0.2109 | 0.1797 | 97,231,228.00 |
| May 03 2024 | 0.1844 | -0.0062 | -3.25% | 0.1906 | 0.1939 | 0.1757 | 82,280,102.00 |
| May 02 2024 | 0.1906 | -0.0154 | -7.48% | 0.2043 | 0.20565 | 0.1846 | 100,685,540.00 |
| May 01 2024 | 0.206 | -0.0016 | -0.77% | 0.2067 | 0.222 | 0.1941 | 58,652,522.00 |
| Apr 30 2024 | 0.2076 | -0.0311 | -13.03% | 0.238 | 0.2392 | 0.2066 | 71,983,620.00 |
| Apr 29 2024 | 0.2387 | -0.0002 | -0.08% | 0.2279 | 0.288 | 0.2236 | 218,181,514.00 |
| Apr 28 2024 | 0.2389 | 0.0389 | 19.45% | 0.201 | 0.2569 | 0.20079 | 186,583,535.00 |
| Apr 27 2024 | 0.200 | -0.0013 | -0.65% | 0.2013 | 0.2102 | 0.1845 | 68,280,870.00 |
| Apr 26 2024 | 0.2013 | -0.0316 | -13.57% | 0.2308 | 0.2476 | 0.199 | 106,966,075.00 |
| Apr 25 2024 | 0.2329 | -0.0182 | -7.25% | 0.254 | 0.2583 | 0.1883 | 202,623,837.00 |
| Apr 24 2024 | 0.2511 | 0.0233 | 10.23% | 0.2279 | 0.2994 | 0.2236 | 220,231,213.00 |
| Apr 23 2024 | 0.2278 | 0.0337 | 17.36% | 0.1941 | 0.2428 | 0.1939 | 151,390,696.00 |
| Apr 22 2024 | 0.1941 | 0.0165 | 9.29% | 0.1774 | 0.1989 | 0.1774 | 26,494,135.00 |
| Apr 21 2024 | 0.1776 | -0.0019 | -1.06% | 0.1799 | 0.1832 | 0.172 | 24,471,349.00 |
| Apr 20 2024 | 0.1795 | 0.0232 | 14.84% | 0.1555 | 0.1818 | 0.1539 | 35,399,042.00 |
| Apr 19 2024 | 0.1563 | 0.0107 | 7.35% | 0.1455 | 0.1736 | 0.1343 | 82,911,188.00 |
| Apr 18 2024 | 0.1456 | 0.0141 | 10.72% | 0.132 | 0.1478 | 0.1288 | 36,167,905.00 |
| Apr 17 2024 | 0.1315 | -0.005 | -3.66% | 0.1365 | 0.1384 | 0.1228 | 36,501,108.00 |
| Apr 16 2024 | 0.1365 | -0.0048 | -3.40% | 0.1414 | 0.1443 | 0.1272 | 47,420,445.00 |
| Apr 15 2024 | 0.1413 | -0.0197 | -12.24% | 0.1579 | 0.1609 | 0.1359 | 63,894,128.00 |
| Apr 14 2024 | 0.161 | -0.0008 | -0.49% | 0.1585 | 0.1661 | 0.1393 | 101,896,627.00 |
| Apr 13 2024 | 0.1618 | -0.0665 | -29.13% | 0.2281 | 0.2329 | 0.1345 | 99,762,533.00 |
| Apr 12 2024 | 0.2283 | -0.0253 | -9.98% | 0.2531 | 0.2749 | 0.2057 | 92,331,923.00 |
| Apr 11 2024 | 0.2536 | 0.0379 | 17.57% | 0.2154 | 0.2661 | 0.2148 | 96,654,846.00 |
| Apr 10 2024 | 0.2157 | -0.0066 | -2.97% | 0.222 | 0.2395 | 0.208309 | 55,793,830.00 |
| Apr 09 2024 | 0.2223 | 0.0051 | 2.35% | 0.2178 | 0.2285 | 0.2134 | 36,433,643.00 |
| Apr 08 2024 | 0.2172 | 0.0201 | 10.20% | 0.1969 | 0.2369 | 0.1936 | 61,427,806.00 |
| Apr 07 2024 | 0.1971 | 0.0018 | 0.92% | 0.195 | 0.2099 | 0.1934 | 34,713,264.00 |
| Apr 06 2024 | 0.1953 | 0.006 | 3.17% | 0.191 | 0.1961 | 0.1828 | 44,568,354.00 |
| Apr 05 2024 | 0.1893 | -0.0596 | -23.95% | 0.2484 | 0.253 | 0.1845 | 130,817,507.00 |
| Apr 04 2024 | 0.2489 | 0.0708 | 39.75% | 0.1763 | 0.2536 | 0.1708 | 238,658,197.00 |
| Apr 03 2024 | 0.1781 | 0.0143 | 8.73% | 0.16366 | 0.1913 | 0.1568 | 52,934,302.00 |
| Apr 02 2024 | 0.1638 | -0.0097 | -5.59% | 0.17299 | 0.1738 | 0.155 | 20,806,434.00 |
| Apr 01 2024 | 0.1735 | -0.0139 | -7.42% | 0.1868 | 0.18847 | 0.1676 | 17,970,293.00 |
| Mar 31 2024 | 0.1874 | 0.0096 | 5.40% | 0.1783 | 0.1959 | 0.1761 | 23,293,059.00 |
| Mar 30 2024 | 0.1778 | -0.0022 | -1.22% | 0.1801 | 0.193 | 0.16295 | 34,045,034.00 |
| Mar 29 2024 | 0.180 | 0.0006 | 0.33% | 0.1796 | 0.1828 | 0.17407 | 12,397,120.00 |
| Mar 28 2024 | 0.1794 | 0.0014 | 0.79% | 0.1782 | 0.18091 | 0.17444 | 11,194,397.00 |
| Mar 27 2024 | 0.178 | -0.00862 | -4.62% | 0.187 | 0.1899 | 0.1773 | 18,441,609.00 |
| Mar 26 2024 | 0.18662 | 0.00312 | 1.70% | 0.1839 | 0.1902 | 0.17073 | 25,783,647.00 |
| Mar 25 2024 | 0.1835 | 0.0012 | 0.66% | 0.183 | 0.206 | 0.18235 | 57,690,724.00 |
| Mar 24 2024 | 0.1823 | 0.0115 | 6.73% | 0.1704 | 0.1918 | 0.16673 | 27,109,473.00 |
| Mar 23 2024 | 0.1708 | 0.0097 | 6.02% | 0.1616 | 0.17723 | 0.16041 | 24,547,325.00 |
| Mar 22 2024 | 0.1611 | -0.0036 | -2.19% | 0.16473 | 0.1711 | 0.15661 | 16,329,525.00 |
| Mar 21 2024 | 0.1647 | -0.0029 | -1.73% | 0.1671 | 0.171097 | 0.1583 | 22,997,011.00 |
| Mar 20 2024 | 0.1676 | 0.0188 | 12.63% | 0.1492 | 0.1689 | 0.140 | 21,398,741.00 |
| Mar 19 2024 | 0.1488 | -0.0172 | -10.36% | 0.1666 | 0.1681 | 0.1435 | 29,607,325.00 |
| Mar 18 2024 | 0.166 | -0.0114 | -6.43% | 0.1772 | 0.2041 | 0.1639 | 72,537,887.00 |
| Mar 17 2024 | 0.1774 | 0.0209 | 13.35% | 0.1588 | 0.1873 | 0.1491 | 44,640,932.00 |
| Mar 16 2024 | 0.1565 | -0.0284 | -15.36% | 0.1849 | 0.1948 | 0.152 | 34,567,152.00 |
| Mar 15 2024 | 0.1849 | -0.0019 | -1.02% | 0.18732 | 0.1943 | 0.16002 | 55,680,882.00 |
| Mar 14 2024 | 0.1868 | 0.0038 | 2.08% | 0.1834 | 0.1915 | 0.16815 | 24,522,477.00 |
| Mar 13 2024 | 0.183 | 0.0149 | 8.86% | 0.16835 | 0.186 | 0.1672 | 67,331,337.00 |
| Mar 12 2024 | 0.1681 | 0.0069 | 4.28% | 0.1617 | 0.1699 | 0.15177 | 39,531,109.00 |
| Mar 11 2024 | 0.1612 | 0.0066 | 4.27% | 0.1555 | 0.162 | 0.144 | 60,247,664.00 |
| Mar 10 2024 | 0.1546 | -0.0063 | -3.92% | 0.1612 | 0.1629 | 0.14999 | 36,684,641.00 |
| Mar 09 2024 | 0.1609 | 0.0062 | 4.01% | 0.15496 | 0.164 | 0.15442 | 26,191,001.00 |
| Mar 08 2024 | 0.1547 | -0.00209 | -1.33% | 0.1567 | 0.1605 | 0.1448 | 32,061,878.00 |
| Mar 07 2024 | 0.15679 | 0.00573 | 3.79% | 0.1519 | 0.1577 | 0.1491 | 29,559,612.00 |
| Mar 06 2024 | 0.15106 | 0.00946 | 6.68% | 0.141 | 0.156 | 0.137 | 49,155,941.00 |
| Mar 05 2024 | 0.1416 | -0.0161 | -10.21% | 0.1562 | 0.1741 | 0.122929 | 52,899,744.00 |
| Mar 04 2024 | 0.1577 | -0.0014 | -0.88% | 0.1597 | 0.1624 | 0.1513 | 45,262,490.00 |
| Mar 03 2024 | 0.1591 | -0.0089 | -5.30% | 0.169 | 0.1726 | 0.14165 | 56,691,319.00 |
| Mar 02 2024 | 0.168 | 0.009 | 5.66% | 0.1591 | 0.1683 | 0.1539 | 50,817,493.00 |
| Mar 01 2024 | 0.159 | 0.0019 | 1.21% | 0.1555 | 0.1638 | 0.1529 | 37,536,278.00 |
| Feb 29 2024 | 0.1571 | -0.0056 | -3.44% | 0.1613 | 0.1634 | 0.146 | 75,107,577.00 |
| Feb 28 2024 | 0.1627 | 0.01118 | 7.38% | 0.1516 | 0.1663 | 0.128 | 93,678,307.00 |
| Feb 27 2024 | 0.15152 | 0.00282 | 1.90% | 0.1488 | 0.1663 | 0.1446 | 93,005,253.00 |
| Feb 26 2024 | 0.1487 | 0.00952 | 6.84% | 0.139 | 0.1577 | 0.1362 | 56,505,401.00 |
| Feb 25 2024 | 0.13918 | -0.00682 | -4.67% | 0.1468 | 0.1517 | 0.13591 | 54,019,695.00 |
| Feb 24 2024 | 0.146 | 0.0214 | 17.17% | 0.1241 | 0.1494 | 0.121 | 85,913,225.00 |
| Feb 23 2024 | 0.1246 | -0.001 | -0.80% | 0.1259 | 0.1311 | 0.118 | 48,532,676.00 |
| Feb 22 2024 | 0.1256 | -0.0006 | -0.48% | 0.1255 | 0.1375 | 0.123 | 44,604,269.00 |
| Feb 21 2024 | 0.1262 | -0.0154 | -10.88% | 0.1418 | 0.1438 | 0.1224 | 55,100,579.00 |
| Feb 20 2024 | 0.1416 | 0.0243 | 20.72% | 0.1177 | 0.145 | 0.1146 | 162,585,233.00 |
| Feb 19 2024 | 0.1173 | 0.0116 | 10.97% | 0.1059 | 0.1203 | 0.1055 | 56,680,352.00 |
| Feb 18 2024 | 0.1057 | 0.0017 | 1.63% | 0.1037 | 0.10885 | 0.1035 | 30,023,580.00 |
| Feb 17 2024 | 0.104 | 0.0053 | 5.37% | 0.0987 | 0.1095 | 0.0959 | 55,941,477.00 |
