ATOMUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 8.97 | -0.220 | -2.39% | 9.21 | 9.39 | 8.96 | 377,880.00 |
May 06 2024 | 9.19 | -0.120 | -1.29% | 9.30 | 9.51 | 9.18 | 329,829.00 |
May 05 2024 | 9.31 | 0.620 | 7.13% | 8.70 | 9.41 | 8.61 | 279,084.00 |
May 04 2024 | 8.69 | -0.070 | -0.80% | 8.78 | 8.84 | 8.65 | 203,197.00 |
May 03 2024 | 8.76 | 0.100 | 1.15% | 8.66 | 8.92 | 8.54 | 335,566.00 |
May 02 2024 | 8.66 | -0.100 | -1.14% | 8.72 | 9.06 | 8.58 | 608,823.00 |
May 01 2024 | 8.76 | 0.270 | 3.18% | 8.48 | 8.79 | 8.07 | 923,869.00 |
Apr 30 2024 | 8.49 | 0.340 | 4.17% | 8.14 | 8.58 | 7.63 | 579,852.00 |
Apr 29 2024 | 8.15 | -0.050 | -0.61% | 7.90 | 8.25 | 7.90 | 411,826.00 |
Apr 28 2024 | 8.20 | -0.190 | -2.26% | 8.39 | 8.52 | 8.16 | 220,432.00 |
Apr 27 2024 | 8.39 | 0.080 | 0.96% | 8.30 | 8.47 | 7.97 | 211,329.00 |
Apr 26 2024 | 8.31 | -0.010 | -0.12% | 8.26 | 8.40 | 8.13 | 224,131.00 |
Apr 25 2024 | 8.32 | -0.070 | -0.83% | 8.40 | 8.50 | 8.21 | 225,825.00 |
Apr 24 2024 | 8.39 | -0.310 | -3.56% | 8.71 | 8.88 | 8.32 | 224,405.00 |
Apr 23 2024 | 8.70 | -0.220 | -2.47% | 8.91 | 9.21 | 8.67 | 359,503.00 |
Apr 22 2024 | 8.92 | 0.200 | 2.29% | 7.90 | 9.03 | 7.90 | 309,400.00 |
Apr 21 2024 | 8.72 | 0.060 | 0.69% | 8.63 | 8.84 | 8.49 | 250,174.00 |
Apr 20 2024 | 8.66 | 0.470 | 5.74% | 8.14 | 8.70 | 8.11 | 224,421.00 |
Apr 19 2024 | 8.19 | -0.010 | -0.12% | 8.18 | 8.37 | 7.61 | 590,182.00 |
Apr 18 2024 | 8.20 | 0.160 | 1.99% | 8.05 | 8.33 | 7.88 | 396,879.00 |
Apr 17 2024 | 8.04 | -0.120 | -1.47% | 8.13 | 8.28 | 7.79 | 378,771.00 |
Apr 16 2024 | 8.16 | 0.030 | 0.37% | 8.10 | 8.25 | 7.79 | 449,815.00 |
Apr 15 2024 | 8.13 | -0.260 | -3.10% | 8.29 | 8.74 | 7.87 | 584,044.00 |
Apr 14 2024 | 8.39 | 0.270 | 3.33% | 8.08 | 8.54 | 7.78 | 690,980.00 |
Apr 13 2024 | 8.12 | -1.27 | -13.53% | 9.34 | 9.37 | 7.27 | 1,029,080.00 |
Apr 12 2024 | 9.39 | -1.37 | -12.73% | 10.75 | 10.90 | 8.75 | 1,027,118.00 |
Apr 11 2024 | 10.76 | 0.010 | 0.09% | 10.78 | 10.95 | 10.59 | 278,726.00 |
Apr 10 2024 | 10.75 | -0.090 | -0.83% | 10.81 | 10.88 | 10.34 | 446,857.00 |
Apr 09 2024 | 10.84 | -0.460 | -4.07% | 11.30 | 11.32 | 10.76 | 354,846.00 |
Apr 08 2024 | 11.30 | 0.210 | 1.89% | 11.06 | 11.41 | 10.91 | 495,954.00 |
Apr 07 2024 | 11.09 | -0.020 | -0.18% | 11.10 | 11.26 | 10.93 | 235,898.00 |
Apr 06 2024 | 11.11 | 0.190 | 1.74% | 10.88 | 11.18 | 10.85 | 154,649.00 |
Apr 05 2024 | 10.92 | -0.080 | -0.73% | 11.01 | 11.06 | 10.65 | 302,286.00 |
Apr 04 2024 | 11.00 | 0.140 | 1.29% | 10.80 | 11.30 | 10.66 | 346,420.00 |
Apr 03 2024 | 10.86 | -0.120 | -1.09% | 10.98 | 11.24 | 10.65 | 360,858.00 |
Apr 02 2024 | 10.98 | -0.680 | -5.83% | 11.63 | 11.63 | 10.82 | 463,289.00 |
Apr 01 2024 | 11.66 | -0.630 | -5.13% | 12.28 | 12.39 | 11.39 | 399,437.00 |
Mar 31 2024 | 12.29 | 0.030 | 0.24% | 12.28 | 12.40 | 12.15 | 242,999.00 |
Mar 30 2024 | 12.26 | -0.300 | -2.39% | 12.49 | 12.85 | 12.23 | 308,006.00 |
Mar 29 2024 | 12.56 | 0.260 | 2.11% | 12.28 | 12.62 | 12.05 | 448,614.00 |
Mar 28 2024 | 12.30 | -0.280 | -2.23% | 12.60 | 12.65 | 12.16 | 514,401.00 |
Mar 27 2024 | 12.58 | 0.370 | 3.03% | 12.23 | 13.04 | 11.77 | 783,772.00 |
Mar 26 2024 | 12.21 | 0.030 | 0.25% | 12.17 | 12.38 | 11.93 | 494,920.00 |
Mar 25 2024 | 12.18 | 0.560 | 4.82% | 11.58 | 12.30 | 11.53 | 772,382.00 |
Mar 24 2024 | 11.62 | 0.250 | 2.20% | 11.35 | 11.67 | 11.28 | 212,572.00 |
Mar 23 2024 | 11.37 | 0.010 | 0.09% | 11.40 | 11.64 | 11.24 | 189,697.00 |
Mar 22 2024 | 11.36 | -0.260 | -2.24% | 11.61 | 11.84 | 11.10 | 369,363.00 |
Mar 21 2024 | 11.62 | -0.130 | -1.11% | 11.71 | 11.97 | 11.51 | 369,502.00 |
Mar 20 2024 | 11.75 | 0.830 | 7.60% | 10.94 | 11.79 | 10.69 | 476,655.00 |
Mar 19 2024 | 10.92 | -0.810 | -6.91% | 11.76 | 11.84 | 10.63 | 788,921.00 |
Mar 18 2024 | 11.73 | -0.530 | -4.32% | 12.22 | 12.43 | 11.54 | 329,696.00 |
Mar 17 2024 | 12.26 | 0.350 | 2.94% | 12.00 | 12.38 | 11.49 | 452,928.00 |
Mar 16 2024 | 11.91 | -0.740 | -5.85% | 12.62 | 12.87 | 11.60 | 550,147.00 |
Mar 15 2024 | 12.65 | -0.960 | -7.05% | 13.72 | 13.84 | 11.92 | 1,291,422.00 |
Mar 14 2024 | 13.61 | -0.440 | -3.13% | 14.19 | 14.27 | 12.90 | 660,967.00 |
Mar 13 2024 | 14.05 | 0.640 | 4.77% | 13.38 | 14.05 | 13.27 | 630,231.00 |
Mar 12 2024 | 13.41 | -0.300 | -2.19% | 13.70 | 13.83 | 12.76 | 570,180.00 |
Mar 11 2024 | 13.71 | 0.540 | 4.10% | 13.18 | 13.87 | 12.63 | 1,668,321.00 |
Mar 10 2024 | 13.17 | -0.210 | -1.57% | 13.35 | 13.57 | 12.89 | 401,324.00 |
Mar 09 2024 | 13.38 | -0.030 | -0.22% | 13.42 | 13.93 | 13.33 | 537,187.00 |
Mar 08 2024 | 13.41 | -0.510 | -3.66% | 13.90 | 14.02 | 12.93 | 1,181,485.00 |
Mar 07 2024 | 13.92 | -0.250 | -1.76% | 14.32 | 14.51 | 13.54 | 987,747.00 |
Mar 06 2024 | 14.17 | 2.13 | 17.69% | 12.00 | 14.50 | 11.54 | 1,063,045.00 |
Mar 05 2024 | 12.04 | -0.470 | -3.76% | 12.45 | 13.00 | 10.69 | 1,150,436.00 |
Mar 04 2024 | 12.51 | 0.360 | 2.96% | 12.17 | 12.85 | 12.08 | 1,187,758.00 |
Mar 03 2024 | 12.15 | -0.030 | -0.25% | 12.19 | 12.29 | 11.23 | 529,539.00 |
Mar 02 2024 | 12.18 | 0.540 | 4.64% | 11.66 | 12.19 | 11.61 | 546,932.00 |
Mar 01 2024 | 11.64 | 0.320 | 2.83% | 11.27 | 11.67 | 11.21 | 491,994.00 |
Feb 29 2024 | 11.32 | -0.120 | -1.05% | 11.39 | 12.24 | 11.01 | 1,023,476.00 |
Feb 28 2024 | 11.44 | 0.230 | 2.05% | 11.21 | 11.73 | 10.64 | 976,180.00 |
Feb 27 2024 | 11.21 | 0.070 | 0.63% | 11.17 | 11.51 | 10.81 | 900,772.00 |
Feb 26 2024 | 11.14 | 0.760 | 7.32% | 10.38 | 11.18 | 10.27 | 730,788.00 |
Feb 25 2024 | 10.38 | -0.050 | -0.48% | 10.41 | 10.45 | 10.21 | 213,584.00 |
Feb 24 2024 | 10.43 | 0.450 | 4.51% | 9.99 | 10.58 | 9.76 | 504,394.00 |
Feb 23 2024 | 9.98 | 0.180 | 1.84% | 9.80 | 10.05 | 9.69 | 282,490.00 |
Feb 22 2024 | 9.80 | -0.180 | -1.80% | 9.96 | 10.04 | 9.71 | 912,297.00 |
Feb 21 2024 | 9.98 | -0.380 | -3.67% | 10.35 | 10.37 | 9.74 | 690,605.00 |
Feb 20 2024 | 10.36 | -0.390 | -3.63% | 10.76 | 10.76 | 10.00 | 525,642.00 |
Feb 19 2024 | 10.75 | 0.180 | 1.70% | 10.60 | 11.10 | 10.48 | 739,631.00 |
Feb 18 2024 | 10.57 | 0.280 | 2.72% | 10.26 | 10.65 | 10.20 | 215,808.00 |
Feb 17 2024 | 10.29 | 0.040 | 0.39% | 10.24 | 10.34 | 9.88 | 243,961.00 |
Feb 16 2024 | 10.25 | -0.090 | -0.87% | 10.36 | 10.48 | 10.00 | 333,500.00 |
Feb 15 2024 | 10.34 | 0.100 | 0.98% | 10.26 | 10.49 | 10.09 | 654,452.00 |
Feb 14 2024 | 10.24 | -0.060 | -0.58% | 10.32 | 10.49 | 10.06 | 552,882.00 |
Feb 13 2024 | 10.30 | 0.360 | 3.62% | 9.90 | 10.38 | 9.87 | 949,044.00 |
Feb 12 2024 | 9.94 | 0.220 | 2.26% | 9.72 | 10.03 | 9.40 | 470,417.00 |
Feb 11 2024 | 9.72 | -0.260 | -2.61% | 9.96 | 10.26 | 9.65 | 502,616.00 |
Feb 10 2024 | 9.98 | -0.050 | -0.50% | 10.04 | 10.10 | 9.91 | 191,153.00 |
Feb 09 2024 | 10.03 | 0.380 | 3.94% | 9.64 | 10.20 | 9.61 | 577,647.00 |
Feb 08 2024 | 9.65 | 0.070 | 0.73% | 9.61 | 9.75 | 9.44 | 515,764.00 |