ATOMBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.00010736 | -0.00000100 | -0.92% | 0.00010840 | 0.00010928 | 0.00010675 | 1,649.00 |
Jun 29 2024 | 0.00010841 | -0.00000300 | -2.69% | 0.00011135 | 0.00011344 | 0.00010822 | 335.00 |
Jun 28 2024 | 0.00011134 | -0.00000200 | -1.77% | 0.00011282 | 0.00011454 | 0.00011134 | 1,418.00 |
Jun 27 2024 | 0.00011294 | 0.00000062 | 0.55% | 0.00011173 | 0.00011545 | 0.00011071 | 485.00 |
Jun 26 2024 | 0.00011232 | 0.00000000 | 0.00% | 0.00011232 | 0.00011232 | 0.00011232 | 0.00 |
Jun 25 2024 | 0.00011232 | -0.00000086 | -0.76% | 0.00011331 | 0.00011497 | 0.00011221 | 1,190.00 |
Jun 24 2024 | 0.00011318 | 0.00000700 | 6.61% | 0.00010589 | 0.00011459 | 0.00010466 | 2,391.00 |
Jun 23 2024 | 0.00010589 | 0.00000089 | 0.85% | 0.00010501 | 0.00010637 | 0.00010400 | 1,163.00 |
Jun 22 2024 | 0.00010500 | -0.00000100 | -0.94% | 0.00010581 | 0.00010593 | 0.00010433 | 1,231.00 |
Jun 21 2024 | 0.00010618 | 0.00000000 | 0.00% | 0.00010618 | 0.00010618 | 0.00010618 | 0.00 |
Jun 20 2024 | 0.00010618 | 0.00000000 | 0.00% | 0.00010618 | 0.00010618 | 0.00010618 | 0.00 |
Jun 19 2024 | 0.00010618 | 0.00000300 | 2.92% | 0.00010268 | 0.00010702 | 0.00010243 | 774.00 |
Jun 18 2024 | 0.00010286 | -0.00000500 | -4.62% | 0.00010531 | 0.00010557 | 0.00009824 | 3,747.00 |
Jun 17 2024 | 0.00010833 | 0.00000000 | 0.00% | 0.00010833 | 0.00010833 | 0.00010833 | 0.00 |
Jun 16 2024 | 0.00010833 | 0.00000041 | 0.38% | 0.00010785 | 0.00010868 | 0.00010699 | 372.00 |
Jun 15 2024 | 0.00010792 | 0.00000009 | 0.08% | 0.00010776 | 0.00010895 | 0.00010734 | 845.00 |
Jun 14 2024 | 0.00010783 | -0.00000400 | -3.59% | 0.00011142 | 0.00011200 | 0.00010629 | 1,314.00 |
Jun 13 2024 | 0.00011139 | -0.00000300 | -2.63% | 0.00011379 | 0.00011430 | 0.00011055 | 913.00 |
Jun 12 2024 | 0.00011395 | 0.00000200 | 1.79% | 0.00011159 | 0.00011486 | 0.00011074 | 1,214.00 |
Jun 11 2024 | 0.00011167 | -0.00000100 | -0.89% | 0.00011290 | 0.00011462 | 0.00011009 | 4,919.00 |
Jun 10 2024 | 0.00011299 | -0.00000012 | -0.11% | 0.00011311 | 0.00011365 | 0.00011159 | 1,471.00 |
Jun 09 2024 | 0.00011311 | 0.00000100 | 0.89% | 0.00011176 | 0.00011388 | 0.00011169 | 665.00 |
Jun 08 2024 | 0.00011194 | -0.00000500 | -4.28% | 0.00011626 | 0.00011671 | 0.00011163 | 1,542.00 |
Jun 07 2024 | 0.00011693 | -0.00000500 | -4.10% | 0.00012176 | 0.00012196 | 0.00011468 | 1,552.00 |
Jun 06 2024 | 0.00012186 | -0.00000043 | -0.35% | 0.00012231 | 0.00012387 | 0.00012084 | 1,262.00 |
Jun 05 2024 | 0.00012229 | 0.00000100 | 0.83% | 0.00012103 | 0.00012262 | 0.00011975 | 800.00 |
Jun 04 2024 | 0.00012098 | -0.00000024 | -0.20% | 0.00012114 | 0.00012178 | 0.00011985 | 1,758.00 |
Jun 03 2024 | 0.00012122 | -0.00000100 | -0.82% | 0.00012251 | 0.00012299 | 0.00012111 | 204.00 |
Jun 02 2024 | 0.00012238 | -0.00000059 | -0.48% | 0.00012286 | 0.00012364 | 0.00012124 | 44.00 |
Jun 01 2024 | 0.00012297 | -0.00000008 | -0.07% | 0.00012291 | 0.00012348 | 0.00012208 | 669.00 |
May 31 2024 | 0.00012305 | -0.00000500 | -3.92% | 0.00012480 | 0.00012480 | 0.00012274 | 835.00 |
May 30 2024 | 0.00012762 | 0.00000000 | 0.00% | 0.00012762 | 0.00012762 | 0.00012762 | 0.00 |
May 29 2024 | 0.00012762 | 0.00000010 | 0.08% | 0.00012763 | 0.00013072 | 0.00012593 | 3,746.00 |
May 28 2024 | 0.00012752 | 0.00000200 | 1.60% | 0.00012509 | 0.00012903 | 0.00012458 | 3,871.00 |
May 27 2024 | 0.00012519 | 0.00000200 | 1.63% | 0.00012279 | 0.00012537 | 0.00012237 | 1,987.00 |
May 26 2024 | 0.00012271 | 0.00000018 | 0.15% | 0.00012270 | 0.00012296 | 0.00012082 | 1,404.00 |
May 25 2024 | 0.00012253 | -0.00000083 | -0.67% | 0.00012329 | 0.00012420 | 0.00012201 | 764.00 |
May 24 2024 | 0.00012336 | 0.00000032 | 0.26% | 0.00012283 | 0.00012572 | 0.00012144 | 1,048.00 |
May 23 2024 | 0.00012304 | -0.00000067 | -0.54% | 0.00012384 | 0.00012409 | 0.00012075 | 2,574.00 |
May 22 2024 | 0.00012371 | -0.00000100 | -0.80% | 0.00012533 | 0.00012569 | 0.00012162 | 2,848.00 |
May 21 2024 | 0.00012520 | 0.00000100 | 0.81% | 0.00012509 | 0.00012746 | 0.00012311 | 5,089.00 |
May 20 2024 | 0.00012391 | 0.00000000 | 0.00% | 0.00012391 | 0.00012391 | 0.00012391 | 0.00 |
May 19 2024 | 0.00012391 | -0.00000500 | -3.89% | 0.00012804 | 0.00012813 | 0.00012369 | 1,371.00 |
May 18 2024 | 0.00012850 | -0.00000065 | -0.50% | 0.00012926 | 0.00013049 | 0.00012803 | 910.00 |
May 17 2024 | 0.00012915 | -0.00000200 | -1.53% | 0.00013050 | 0.00013300 | 0.00012843 | 5,076.00 |
May 16 2024 | 0.00013083 | 0.00000300 | 2.35% | 0.00012742 | 0.00013085 | 0.00012584 | 872.00 |
May 15 2024 | 0.00012748 | -0.00000400 | -3.03% | 0.00013227 | 0.00013232 | 0.00012724 | 1,365.00 |
May 14 2024 | 0.00013194 | -0.00000200 | -1.50% | 0.00013334 | 0.00013575 | 0.00013189 | 384.00 |
May 13 2024 | 0.00013352 | -0.00000400 | -2.90% | 0.00013795 | 0.00013827 | 0.00013334 | 1,435.00 |
May 12 2024 | 0.00013786 | -0.00000200 | -1.43% | 0.00013994 | 0.00014132 | 0.00013784 | 203.00 |
May 11 2024 | 0.00013978 | -0.00000200 | -1.41% | 0.00014246 | 0.00014348 | 0.00013978 | 206.00 |
May 10 2024 | 0.00014223 | -0.00000200 | -1.38% | 0.00014497 | 0.00014546 | 0.00014185 | 539.00 |
May 09 2024 | 0.00014461 | 0.00000028 | 0.19% | 0.00014914 | 0.00015080 | 0.00014337 | 1,921.00 |
May 08 2024 | 0.00014433 | 0.00000000 | 0.00% | 0.00014433 | 0.00014433 | 0.00014433 | 0.00 |
May 07 2024 | 0.00014433 | -0.00000300 | -2.04% | 0.00014574 | 0.00014574 | 0.00014277 | 0.00 |
May 06 2024 | 0.00014690 | 0.00000300 | 2.08% | 0.00014517 | 0.00014697 | 0.00014517 | 0.00 |
May 05 2024 | 0.00014436 | 0.00000500 | 3.58% | 0.00013585 | 0.00014436 | 0.00013585 | 0.00 |
May 04 2024 | 0.00013967 | -0.00000700 | -4.78% | 0.00013967 | 0.00013967 | 0.00013967 | 0.00 |
May 03 2024 | 0.00014655 | 0.00000700 | 5.01% | 0.00014655 | 0.00014655 | 0.00014655 | 0.00 |
May 02 2024 | 0.00013986 | 0.00000000 | 0.00% | 0.00013986 | 0.00013986 | 0.00013986 | 0.00 |
May 01 2024 | 0.00013986 | 0.00001200 | 9.37% | 0.00013986 | 0.00013986 | 0.00013986 | 0.00 |
Apr 30 2024 | 0.00012806 | -0.00000063 | -0.49% | 0.00012759 | 0.00012808 | 0.00012759 | 0.00 |
Apr 29 2024 | 0.00012869 | -0.00000400 | -3.03% | 0.00013023 | 0.00013023 | 0.00012869 | 0.00 |
Apr 28 2024 | 0.00013221 | 0.00000200 | 1.53% | 0.00013221 | 0.00013221 | 0.00013221 | 0.00 |
Apr 27 2024 | 0.00013055 | -0.00000056 | -0.43% | 0.00013028 | 0.00013055 | 0.00013028 | 0.00 |
Apr 26 2024 | 0.00013111 | 0.00000084 | 0.64% | 0.00012908 | 0.00013118 | 0.00012774 | 0.00 |
Apr 25 2024 | 0.00013027 | -0.00000300 | -2.25% | 0.00013065 | 0.00013066 | 0.00013026 | 0.00 |
Apr 24 2024 | 0.00013338 | 0.00000000 | 0.00% | 0.00013338 | 0.00013338 | 0.00013338 | 0.00 |
Apr 23 2024 | 0.00013338 | 0.00000500 | 3.89% | 0.00013338 | 0.00013338 | 0.00013338 | 0.00 |
Apr 22 2024 | 0.00012855 | 0.00000000 | 0.00% | 0.00012855 | 0.00012855 | 0.00012855 | 0.00 |
Apr 21 2024 | 0.00012855 | 0.00000000 | 0.00% | 0.00012855 | 0.00012855 | 0.00012855 | 0.00 |
Apr 20 2024 | 0.00012855 | 0.00000000 | 0.00% | 0.00012855 | 0.00012855 | 0.00012855 | 0.00 |
Apr 19 2024 | 0.00012855 | -0.00000100 | -0.77% | 0.00012916 | 0.00012917 | 0.00012849 | 0.00 |
Apr 18 2024 | 0.00012986 | 0.00000200 | 1.56% | 0.00013133 | 0.00013133 | 0.00012982 | 0.00 |
Apr 17 2024 | 0.00012819 | 0.00000000 | 0.00% | 0.00012819 | 0.00012819 | 0.00012819 | 0.00 |
Apr 16 2024 | 0.00012819 | -0.00000007 | -0.05% | 0.00012789 | 0.00012864 | 0.00012789 | 2.00 |
Apr 15 2024 | 0.00012826 | -0.00001100 | -7.90% | 0.00012655 | 0.00012826 | 0.00012655 | 0.00 |
Apr 14 2024 | 0.00013931 | 0.00000000 | 0.00% | 0.00013931 | 0.00013931 | 0.00013931 | 0.00 |
Apr 13 2024 | 0.00013931 | -0.00001300 | -8.55% | 0.00013931 | 0.00013931 | 0.00013931 | 0.00 |
Apr 12 2024 | 0.00015213 | 0.00000000 | 0.00% | 0.00015213 | 0.00015213 | 0.00015213 | 0.00 |
Apr 11 2024 | 0.00015213 | -0.00000300 | -1.93% | 0.00015300 | 0.00015309 | 0.00015194 | 0.00 |
Apr 10 2024 | 0.00015558 | -0.00000200 | -1.27% | 0.00015658 | 0.00015658 | 0.00015556 | 0.00 |
Apr 09 2024 | 0.00015726 | -0.00000200 | -1.25% | 0.00015768 | 0.00015768 | 0.00015717 | 0.00 |
Apr 08 2024 | 0.00015966 | -0.00000014 | -0.09% | 0.00015964 | 0.00015966 | 0.00015964 | 0.00 |
Apr 07 2024 | 0.00015980 | -0.00000100 | -0.62% | 0.00016109 | 0.00016109 | 0.00015847 | 571.00 |
Apr 06 2024 | 0.00016127 | 0.00000004 | 0.02% | 0.00016037 | 0.00016127 | 0.00016035 | 0.00 |
Apr 05 2024 | 0.00016123 | 0.00000000 | 0.00% | 0.00016123 | 0.00016123 | 0.00016123 | 0.00 |
Apr 04 2024 | 0.00016123 | -0.00000500 | -3.02% | 0.00016391 | 0.00016673 | 0.00016108 | 0.00 |
Apr 03 2024 | 0.00016583 | -0.00000200 | -1.19% | 0.00016733 | 0.00016733 | 0.00016575 | 0.00 |
Apr 02 2024 | 0.00016782 | -0.00001000 | -5.61% | 0.00016709 | 0.00016786 | 0.00016709 | 0.00 |