ATOMBTC

Cosmos Atom Historical Data - ATOMBTC

Name Symbol Market Market Cap ($) Algorithm
Cosmos Atom ATOMBTC Crypto 3,440,813,287 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.00000110 -0.22% 0.00048956 0.00048871 0.00048989
Open Price High Price Low Price Prev. Close 52 Week Range
0.00049066 0.00049558 0.00048334 0.00049066 0.00024410 - 0.00106000
Exchange Last Trade Size Trade Price Currency
OKEX 20:55:54 2.55 0.00062711 BTC
Price x Volume Volume Base Symbol Related Pairs
102.65 209,912.29 ATOM ATOMEUR ATOMGBP ATOMUSD

ATOMBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000458470.000513210.00045445404,940.930.000031096.78%
1 Month0.000436910.000513210.00041160513,994.760.0000526512.05%
3 Months0.000358000.000513210.00024410702,528.170.0001315636.75%
6 Months0.000622500.000837900.00024410771,154.95-0.00013294-21.36%
1 Year0.000320520.001060000.000244101,188,222.050.0001690452.74%
3 Years0.00030704116.010000000.000007011,665,679.480.0001825259.45%
5 Years0.00000610116.010000000.0000000950,123,984.810.000483467,925.57%

ATOMBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 0.00049042 -0.00000700 -1.41% 0.00049978 0.00050220 0.00048400 386,616.00
Aug 10 2022 0.00049728 0.00000500 1.02% 0.00049070 0.00050291 0.00046270 732,577.00
Aug 09 2022 0.00049210 -0.00000300 -0.61% 0.00049650 0.00051321 0.00048160 394,736.00
Aug 08 2022 0.00049528 0.00000500 1.02% 0.00049020 0.00050350 0.00048370 407,816.00
Aug 07 2022 0.00049070 0.00002700 5.83% 0.00046330 0.00049860 0.00045750 424,487.00
Aug 06 2022 0.00046320 -0.00000800 -1.70% 0.00047140 0.00047342 0.00045930 166,963.00
Aug 05 2022 0.00047100 0.00001200 2.61% 0.00045847 0.00047270 0.00045445 321,388.00
Aug 04 2022 0.00045940 0.00001500 3.38% 0.00044420 0.00046031 0.00044318 307,116.00
Aug 03 2022 0.00044429 0.00001000 2.30% 0.00043170 0.00044920 0.00042370 345,361.00
Aug 02 2022 0.00043470 -0.00000800 -1.81% 0.00044933 0.00044986 0.00041780 330,303.00
Aug 01 2022 0.00044302 -0.00000100 -0.23% 0.00044400 0.00048150 0.00043670 537,726.00
Jul 31 2022 0.00044410 -0.00000600 -1.33% 0.00045150 0.00046360 0.00044087 319,567.00
Jul 30 2022 0.00044991 -0.00002000 -4.25% 0.00047540 0.00047780 0.00044378 374,069.00
Jul 29 2022 0.00047010 0.00001400 3.07% 0.00045623 0.00047910 0.00043940 498,213.00
Jul 28 2022 0.00045600 0.00000600 1.33% 0.00044935 0.00047430 0.00043830 698,909.00
Jul 27 2022 0.00044970 0.00001600 3.69% 0.00043140 0.00045100 0.00042720 626,633.00
Jul 26 2022 0.00043376 0.00000900 2.12% 0.00042284 0.00045940 0.00041160 802,224.00
Jul 25 2022 0.00042460 -0.00001700 -3.85% 0.00044605 0.00044680 0.00041790 511,671.00
Jul 24 2022 0.00044198 -0.00000800 -1.78% 0.00044929 0.00045430 0.00044130 308,777.00
Jul 23 2022 0.00044992 -0.00001900 -4.06% 0.00046870 0.00048960 0.00044190 617,898.00
Jul 22 2022 0.00046845 -0.00001100 -2.29% 0.00047786 0.00048650 0.00044990 563,612.00
Jul 21 2022 0.00047972 0.00006200 14.85% 0.00041640 0.00049160 0.00041480 1,541,451.00
Jul 20 2022 0.00041750 -0.00003600 -7.94% 0.00045162 0.00046048 0.00041580 602,860.00
Jul 19 2022 0.00045330 0.00002500 5.84% 0.00042690 0.00046760 0.00042140 922,163.00
Jul 18 2022 0.00042807 -0.00000200 -0.46% 0.00042780 0.00044480 0.00042520 489,883.00
Jul 17 2022 0.00043013 -0.00000500 -1.15% 0.00043550 0.00043715 0.00042140 297,115.00
Jul 16 2022 0.00043492 0.00000100 0.23% 0.00043490 0.00044070 0.00042620 310,179.00
Jul 15 2022 0.00043390 -0.00000500 -1.14% 0.00043691 0.00045270 0.00043070 551,527.00
Jul 14 2022 0.00043852 0.00003600 8.95% 0.00040492 0.00043980 0.00039860 652,031.00
Jul 13 2022 0.00040245 -0.00000049 -0.12% 0.00040438 0.00040640 0.00038930 497,590.00
Jul 12 2022 0.00040294 -0.00000700 -1.71% 0.00040971 0.00042290 0.00039860 614,689.00
See More Historical Prices »
Your Recent History
COIN
ATOMBTC
Cosmos Ato..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220812 18:37:53