ATOMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 8.33 | -0.070 | -0.87% | 8.36 | 8.50 | 8.21 | 380,006.00 |
Apr 24 2024 | 8.41 | -0.290 | -3.35% | 8.70 | 8.88 | 8.32 | 535,876.00 |
Apr 23 2024 | 8.70 | -0.220 | -2.48% | 8.96 | 9.09 | 8.66 | 692,994.00 |
Apr 22 2024 | 8.92 | 0.200 | 2.28% | 8.71 | 9.02 | 8.67 | 574,281.00 |
Apr 21 2024 | 8.72 | 0.050 | 0.59% | 8.69 | 8.82 | 8.49 | 321,278.00 |
Apr 20 2024 | 8.67 | 0.490 | 6.04% | 8.16 | 8.70 | 8.10 | 293,360.00 |
Apr 19 2024 | 8.17 | -0.020 | -0.22% | 8.20 | 8.38 | 7.63 | 563,626.00 |
Apr 18 2024 | 8.19 | 0.150 | 1.80% | 8.04 | 8.32 | 7.88 | 462,889.00 |
Apr 17 2024 | 8.05 | -0.120 | -1.42% | 8.19 | 8.28 | 7.82 | 460,691.00 |
Apr 16 2024 | 8.16 | 0.040 | 0.50% | 8.12 | 8.25 | 7.78 | 610,768.00 |
Apr 15 2024 | 8.12 | -0.220 | -2.60% | 8.35 | 8.73 | 7.86 | 796,028.00 |
Apr 14 2024 | 8.34 | 0.240 | 2.94% | 8.06 | 8.54 | 7.84 | 764,707.00 |
Apr 13 2024 | 8.10 | -1.29 | -13.69% | 9.38 | 9.39 | 7.34 | 940,069.00 |
Apr 12 2024 | 9.39 | -1.36 | -12.62% | 10.73 | 10.90 | 8.76 | 550,729.00 |
Apr 11 2024 | 10.74 | -0.060 | -0.52% | 10.80 | 10.95 | 10.59 | 384,095.00 |
Apr 10 2024 | 10.80 | -0.050 | -0.47% | 10.80 | 10.89 | 10.46 | 500,114.00 |
Apr 09 2024 | 10.85 | -0.460 | -4.05% | 11.30 | 11.33 | 10.78 | 475,954.00 |
Apr 08 2024 | 11.31 | 0.220 | 1.98% | 11.05 | 11.41 | 10.92 | 499,733.00 |
Apr 07 2024 | 11.09 | -0.030 | -0.24% | 11.16 | 11.23 | 10.93 | 299,135.00 |
Apr 06 2024 | 11.11 | 0.220 | 2.03% | 10.91 | 11.18 | 10.84 | 218,769.00 |
Apr 05 2024 | 10.89 | -0.130 | -1.13% | 10.97 | 11.06 | 10.64 | 436,883.00 |
Apr 04 2024 | 11.02 | 0.160 | 1.50% | 10.86 | 11.27 | 10.66 | 485,889.00 |
Apr 03 2024 | 10.85 | -0.110 | -1.04% | 10.97 | 11.24 | 10.65 | 576,712.00 |
Apr 02 2024 | 10.97 | -0.700 | -6.01% | 11.66 | 11.68 | 10.82 | 635,004.00 |
Apr 01 2024 | 11.67 | -0.620 | -5.06% | 12.29 | 12.39 | 11.39 | 565,662.00 |
Mar 31 2024 | 12.29 | 0.030 | 0.25% | 12.27 | 12.40 | 12.15 | 315,457.00 |
Mar 30 2024 | 12.26 | -0.280 | -2.22% | 12.54 | 12.84 | 12.22 | 495,479.00 |
Mar 29 2024 | 12.54 | 0.240 | 1.98% | 12.30 | 12.62 | 12.05 | 571,227.00 |
Mar 28 2024 | 12.30 | -0.350 | -2.76% | 12.65 | 12.66 | 12.16 | 564,984.00 |
Mar 27 2024 | 12.64 | 0.430 | 3.49% | 12.22 | 12.93 | 11.82 | 653,218.00 |
Mar 26 2024 | 12.22 | 0.030 | 0.27% | 12.18 | 12.38 | 11.93 | 490,134.00 |
Mar 25 2024 | 12.19 | 0.570 | 4.87% | 11.61 | 12.29 | 11.54 | 479,239.00 |
Mar 24 2024 | 11.62 | 0.280 | 2.44% | 11.37 | 11.68 | 11.28 | 283,878.00 |
Mar 23 2024 | 11.34 | -0.030 | -0.23% | 11.36 | 11.64 | 11.24 | 313,761.00 |
Mar 22 2024 | 11.37 | -0.280 | -2.39% | 11.63 | 11.84 | 11.10 | 518,655.00 |
Mar 21 2024 | 11.65 | -0.090 | -0.77% | 11.73 | 11.98 | 11.51 | 560,737.00 |
Mar 20 2024 | 11.74 | 0.820 | 7.46% | 10.89 | 11.79 | 10.71 | 728,812.00 |
Mar 19 2024 | 10.92 | -0.820 | -7.00% | 11.73 | 11.81 | 10.64 | 710,159.00 |
Mar 18 2024 | 11.74 | -0.530 | -4.32% | 12.27 | 12.44 | 11.54 | 612,556.00 |
Mar 17 2024 | 12.27 | 0.330 | 2.81% | 12.00 | 12.39 | 11.49 | 617,785.00 |
Mar 16 2024 | 11.94 | -0.700 | -5.52% | 12.63 | 12.87 | 11.67 | 634,824.00 |
Mar 15 2024 | 12.64 | -0.970 | -7.15% | 13.67 | 13.84 | 12.01 | 659,606.00 |
Mar 14 2024 | 13.61 | -0.510 | -3.60% | 14.17 | 14.24 | 12.93 | 665,334.00 |
Mar 13 2024 | 14.12 | 0.710 | 5.30% | 13.41 | 14.13 | 13.26 | 545,082.00 |
Mar 12 2024 | 13.41 | -0.300 | -2.22% | 13.71 | 13.81 | 12.66 | 563,854.00 |
Mar 11 2024 | 13.71 | 0.560 | 4.25% | 13.17 | 13.84 | 12.80 | 626,221.00 |
Mar 10 2024 | 13.15 | -0.210 | -1.55% | 13.35 | 13.55 | 12.90 | 566,165.00 |
Mar 09 2024 | 13.36 | 0.00 | 0.00% | 13.38 | 13.88 | 13.30 | 551,386.00 |
Mar 08 2024 | 13.36 | -0.560 | -3.99% | 13.90 | 14.00 | 13.02 | 480,012.00 |
Mar 07 2024 | 13.91 | -0.300 | -2.14% | 14.32 | 14.46 | 13.55 | 608,700.00 |
Mar 06 2024 | 14.22 | 2.20 | 18.32% | 12.01 | 14.24 | 11.53 | 593,580.00 |
Mar 05 2024 | 12.02 | -0.490 | -3.91% | 12.44 | 12.88 | 11.33 | 618,911.00 |
Mar 04 2024 | 12.51 | 0.370 | 3.05% | 12.14 | 12.84 | 12.13 | 644,931.00 |
Mar 03 2024 | 12.14 | -0.060 | -0.52% | 12.21 | 12.28 | 11.23 | 537,291.00 |
Mar 02 2024 | 12.20 | 0.580 | 4.99% | 11.63 | 12.20 | 11.60 | 613,632.00 |
Mar 01 2024 | 11.62 | 0.310 | 2.74% | 11.26 | 11.62 | 11.20 | 536,378.00 |
Feb 29 2024 | 11.31 | -0.130 | -1.15% | 11.39 | 12.21 | 11.00 | 594,198.00 |
Feb 28 2024 | 11.44 | 0.230 | 2.06% | 11.21 | 11.70 | 10.99 | 523,347.00 |
Feb 27 2024 | 11.21 | 0.080 | 0.73% | 11.13 | 11.49 | 10.87 | 590,412.00 |
Feb 26 2024 | 11.13 | 0.750 | 7.22% | 10.37 | 11.16 | 10.27 | 502,456.00 |
Feb 25 2024 | 10.38 | -0.030 | -0.32% | 10.41 | 10.45 | 10.21 | 318,335.00 |
Feb 24 2024 | 10.41 | 0.450 | 4.56% | 9.96 | 10.58 | 9.77 | 545,288.00 |
Feb 23 2024 | 9.96 | 0.150 | 1.57% | 9.82 | 10.05 | 9.68 | 487,108.00 |
Feb 22 2024 | 9.81 | -0.180 | -1.76% | 9.98 | 10.05 | 9.71 | 560,359.00 |
Feb 21 2024 | 9.98 | -0.370 | -3.58% | 10.35 | 10.38 | 9.74 | 532,882.00 |
Feb 20 2024 | 10.35 | -0.410 | -3.82% | 10.75 | 10.76 | 10.02 | 556,335.00 |
Feb 19 2024 | 10.76 | 0.180 | 1.74% | 10.57 | 10.79 | 10.48 | 552,246.00 |
Feb 18 2024 | 10.58 | 0.300 | 2.93% | 10.25 | 10.64 | 10.20 | 432,445.00 |
Feb 17 2024 | 10.28 | 0.040 | 0.37% | 10.24 | 10.33 | 9.88 | 376,113.00 |
Feb 16 2024 | 10.24 | -0.090 | -0.82% | 10.33 | 10.48 | 10.05 | 472,148.00 |
Feb 15 2024 | 10.33 | 0.090 | 0.93% | 10.24 | 10.44 | 10.09 | 597,654.00 |
Feb 14 2024 | 10.23 | -0.050 | -0.52% | 10.30 | 10.42 | 10.06 | 538,414.00 |
Feb 13 2024 | 10.28 | 0.330 | 3.31% | 9.90 | 10.38 | 9.87 | 747,239.00 |
Feb 12 2024 | 9.95 | 0.220 | 2.22% | 9.73 | 10.03 | 9.50 | 603,133.00 |
Feb 11 2024 | 9.74 | -0.230 | -2.30% | 9.97 | 10.26 | 9.64 | 587,025.00 |
Feb 10 2024 | 9.97 | -0.040 | -0.44% | 10.02 | 10.09 | 9.91 | 297,125.00 |
Feb 09 2024 | 10.01 | 0.370 | 3.87% | 9.64 | 10.20 | 9.61 | 508,559.00 |
Feb 08 2024 | 9.64 | 0.060 | 0.63% | 9.58 | 9.74 | 9.44 | 431,092.00 |
Feb 07 2024 | 9.58 | 0.450 | 4.95% | 9.14 | 9.66 | 9.12 | 474,745.00 |
Feb 06 2024 | 9.13 | 0.070 | 0.75% | 9.03 | 9.23 | 9.03 | 320,661.00 |
Feb 05 2024 | 9.06 | 0.090 | 0.96% | 8.97 | 9.18 | 8.84 | 258,821.00 |
Feb 04 2024 | 8.97 | -0.090 | -0.95% | 9.06 | 9.11 | 8.94 | 183,744.00 |
Feb 03 2024 | 9.06 | -0.110 | -1.15% | 9.16 | 9.22 | 9.04 | 187,697.00 |
Feb 02 2024 | 9.16 | 0.030 | 0.28% | 9.11 | 9.28 | 9.09 | 298,490.00 |
Feb 01 2024 | 9.14 | 0.030 | 0.34% | 9.11 | 9.24 | 8.97 | 364,770.00 |
Jan 31 2024 | 9.11 | -0.300 | -3.20% | 9.41 | 9.44 | 9.01 | 551,548.00 |
Jan 30 2024 | 9.41 | -0.260 | -2.72% | 9.66 | 9.72 | 9.31 | 382,278.00 |
Jan 29 2024 | 9.67 | 0.250 | 2.65% | 9.38 | 9.69 | 9.38 | 316,028.00 |
Jan 28 2024 | 9.42 | -0.250 | -2.58% | 9.70 | 9.77 | 9.35 | 354,670.00 |
Jan 27 2024 | 9.67 | 0.040 | 0.36% | 9.64 | 9.73 | 9.43 | 259,593.00 |