Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.ATEMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.01204 | -0.00037 | -2.98% | 0.01242 | 0.01523 | 0.011 | 1,129,056.00 |
| Jun 15 2024 | 0.01241 | -0.00105 | -7.80% | 0.01314 | 0.01615 | 0.0121 | 890,054.00 |
| Jun 14 2024 | 0.01346 | -0.00084 | -5.87% | 0.01418 | 0.01544 | 0.01299 | 1,210,991.00 |
| Jun 13 2024 | 0.0143 | -0.00256 | -15.18% | 0.01686 | 0.017 | 0.01357 | 1,037,699.00 |
| Jun 12 2024 | 0.01686 | 0.00031 | 1.87% | 0.01656 | 0.01802 | 0.01625 | 869,351.00 |
| Jun 11 2024 | 0.01655 | -0.00241 | -12.71% | 0.01889 | 0.01928 | 0.01611 | 1,169,536.00 |
| Jun 10 2024 | 0.01896 | 0.00127 | 7.18% | 0.01759 | 0.02018 | 0.01641 | 857,004.00 |
| Jun 09 2024 | 0.01769 | -0.00324 | -15.48% | 0.02069 | 0.02298 | 0.01706 | 861,586.00 |
| Jun 08 2024 | 0.02093 | 0.00189 | 9.93% | 0.019 | 0.02764 | 0.0185 | 1,366,572.00 |
| Jun 07 2024 | 0.01904 | 0.00206 | 12.13% | 0.0169 | 0.021 | 0.01639 | 1,175,903.00 |
| Jun 06 2024 | 0.01698 | 0.0005 | 3.03% | 0.01646 | 0.0178 | 0.01601 | 830,007.00 |
| Jun 05 2024 | 0.01648 | 0.00064 | 4.04% | 0.01584 | 0.0184 | 0.01569 | 964,023.00 |
| Jun 04 2024 | 0.01584 | -0.00006 | -0.38% | 0.01593 | 0.01601 | 0.01567 | 471,656.00 |
| Jun 03 2024 | 0.0159 | -0.00047 | -2.87% | 0.01628 | 0.01655 | 0.01581 | 945,099.00 |
| Jun 02 2024 | 0.01637 | -0.00107 | -6.14% | 0.01746 | 0.01765 | 0.01555 | 913,377.00 |
| Jun 01 2024 | 0.01744 | 0.00104 | 6.34% | 0.01673 | 0.02076 | 0.016 | 905,408.00 |
| May 31 2024 | 0.0164 | -0.00006 | -0.36% | 0.01644 | 0.01674 | 0.016 | 1,012,690.00 |
| May 30 2024 | 0.01646 | -0.00062 | -3.63% | 0.0173 | 0.0177 | 0.01601 | 973,142.00 |
| May 29 2024 | 0.01708 | 0.00001 | 0.06% | 0.01711 | 0.01825 | 0.0166 | 844,180.00 |
| May 28 2024 | 0.01707 | 0.00076 | 4.66% | 0.0163 | 0.01828 | 0.01595 | 1,040,483.00 |
| May 27 2024 | 0.01631 | -0.00006 | -0.37% | 0.01634 | 0.01659 | 0.01534 | 943,498.00 |
| May 26 2024 | 0.01637 | -0.00089 | -5.16% | 0.01726 | 0.01855 | 0.01486 | 1,085,683.00 |
| May 25 2024 | 0.01726 | -0.00114 | -6.20% | 0.01839 | 0.0229 | 0.01707 | 901,908.00 |
| May 24 2024 | 0.0184 | 0.00077 | 4.37% | 0.01761 | 0.01986 | 0.01747 | 1,149,344.00 |
| May 23 2024 | 0.01763 | 0.00112 | 6.78% | 0.01636 | 0.01932 | 0.016 | 1,113,609.00 |
| May 22 2024 | 0.01651 | -0.00081 | -4.68% | 0.01696 | 0.01796 | 0.0147 | 1,177,629.00 |
| May 21 2024 | 0.01732 | 0.00096 | 5.87% | 0.01638 | 0.01942 | 0.01525 | 1,247,431.00 |
| May 20 2024 | 0.01636 | -0.00336 | -17.04% | 0.01973 | 0.0208 | 0.01566 | 1,043,917.00 |
| May 19 2024 | 0.01972 | -0.00085 | -4.13% | 0.02071 | 0.0214 | 0.01791 | 874,778.00 |
| May 18 2024 | 0.02057 | -0.00212 | -9.34% | 0.02283 | 0.02351 | 0.01877 | 775,952.00 |
| May 17 2024 | 0.02269 | -0.00291 | -11.37% | 0.0255 | 0.0258 | 0.0208 | 1,023,276.00 |
| May 16 2024 | 0.0256 | -0.0047 | -15.51% | 0.0303 | 0.0314 | 0.024 | 760,585.00 |
| May 15 2024 | 0.0303 | -0.0051 | -14.41% | 0.0338 | 0.0369 | 0.0264 | 559,440.00 |
| May 14 2024 | 0.0354 | -0.0072 | -16.90% | 0.0428 | 0.0446 | 0.0336 | 321,572.00 |
| May 13 2024 | 0.0426 | 0.0021 | 5.19% | 0.0406 | 0.0431 | 0.039 | 448,281.00 |
| May 12 2024 | 0.0405 | -0.0057 | -12.34% | 0.0465 | 0.0486 | 0.040 | 359,501.00 |
| May 11 2024 | 0.0462 | -0.0066 | -12.50% | 0.0532 | 0.0535 | 0.041 | 356,112.00 |
| May 10 2024 | 0.0528 | -0.0109 | -17.11% | 0.0638 | 0.0638 | 0.050 | 315,621.00 |
| May 09 2024 | 0.0637 | -0.0005 | -0.78% | 0.0643 | 0.0651 | 0.060 | 234,259.00 |
| May 08 2024 | 0.0642 | -0.0041 | -6.00% | 0.0683 | 0.069 | 0.0639 | 210,833.00 |
| May 07 2024 | 0.0683 | -0.0028 | -3.94% | 0.0708 | 0.0719 | 0.067 | 226,297.00 |
| May 06 2024 | 0.0711 | -0.0016 | -2.20% | 0.0727 | 0.0729 | 0.0698 | 163,097.00 |
| May 05 2024 | 0.0727 | 0.0011 | 1.54% | 0.0717 | 0.0729 | 0.0674 | 153,824.00 |
| May 04 2024 | 0.0716 | 0.0013 | 1.85% | 0.0702 | 0.0748 | 0.0702 | 166,632.00 |
| May 03 2024 | 0.0703 | -0.0105 | -13.00% | 0.0805 | 0.0805 | 0.0687 | 204,132.00 |
| May 02 2024 | 0.0808 | 0.0132 | 19.53% | 0.0679 | 0.0836 | 0.063 | 242,230.00 |
| May 01 2024 | 0.0676 | 0.0043 | 6.79% | 0.0633 | 0.0698 | 0.0626 | 143,250.00 |
| Apr 30 2024 | 0.0633 | -0.0042 | -6.22% | 0.0676 | 0.0689 | 0.0613 | 202,048.00 |
| Apr 29 2024 | 0.0675 | -0.0086 | -11.30% | 0.076 | 0.0761 | 0.0668 | 217,811.00 |
| Apr 28 2024 | 0.0761 | -0.0037 | -4.64% | 0.0798 | 0.0807 | 0.076 | 183,987.00 |
| Apr 27 2024 | 0.0798 | -0.0035 | -4.20% | 0.0833 | 0.0834 | 0.076 | 252,625.00 |
| Apr 26 2024 | 0.0833 | -0.0059 | -6.61% | 0.0885 | 0.0887 | 0.075 | 170,766.00 |
| Apr 25 2024 | 0.0892 | 0.0154 | 20.87% | 0.0741 | 0.0964 | 0.074 | 180,693.00 |
| Apr 24 2024 | 0.0738 | 0.0027 | 3.80% | 0.0712 | 0.080 | 0.0675 | 118,426.00 |
| Apr 23 2024 | 0.0711 | -0.0037 | -4.95% | 0.0728 | 0.0765 | 0.067 | 62,452.00 |
| Apr 22 2024 | 0.0748 | -0.0039 | -4.96% | 0.0788 | 0.0802 | 0.0688 | 136,812.00 |
| Apr 21 2024 | 0.0787 | 0.0008 | 1.03% | 0.0779 | 0.079 | 0.0755 | 149,073.00 |
| Apr 20 2024 | 0.0779 | 0.0024 | 3.18% | 0.0747 | 0.0949 | 0.0666 | 199,676.00 |
| Apr 19 2024 | 0.0755 | 0.0042 | 5.89% | 0.0745 | 0.0814 | 0.0681 | 44,783.00 |
| Apr 18 2024 | 0.0713 | 0.0081 | 12.82% | 0.0631 | 0.0746 | 0.056 | 110,878.00 |
| Apr 17 2024 | 0.0632 | -0.0074 | -10.48% | 0.0705 | 0.0774 | 0.062 | 93,407.00 |
| Apr 16 2024 | 0.0706 | 0.0062 | 9.63% | 0.0639 | 0.0816 | 0.0597 | 115,433.00 |
| Apr 15 2024 | 0.0644 | -0.0124 | -16.15% | 0.0775 | 0.0852 | 0.0583 | 230,411.00 |
| Apr 14 2024 | 0.0768 | 0.0067 | 9.56% | 0.070 | 0.0852 | 0.0661 | 158,269.00 |
| Apr 13 2024 | 0.0701 | -0.0194 | -21.68% | 0.0889 | 0.0933 | 0.0665 | 167,105.00 |
| Apr 12 2024 | 0.0895 | -0.0155 | -14.76% | 0.1069 | 0.1069 | 0.0766 | 221,783.00 |
| Apr 11 2024 | 0.105 | -0.0049 | -4.46% | 0.1128 | 0.1299 | 0.093 | 380,360.00 |
| Apr 10 2024 | 0.1099 | 0.026 | 30.99% | 0.0831 | 0.1389 | 0.0778 | 267,297.00 |
| Apr 09 2024 | 0.0839 | -0.0012 | -1.41% | 0.0852 | 0.0891 | 0.0799 | 59,629.00 |
| Apr 08 2024 | 0.0851 | -0.0017 | -1.96% | 0.0868 | 0.0891 | 0.0836 | 109,538.00 |
| Apr 07 2024 | 0.0868 | -0.0023 | -2.58% | 0.0878 | 0.0883 | 0.0833 | 166,060.00 |
| Apr 06 2024 | 0.0891 | 0.0008 | 0.91% | 0.0889 | 0.0891 | 0.0827 | 124,384.00 |
| Apr 05 2024 | 0.0883 | 0.0025 | 2.91% | 0.0857 | 0.0924 | 0.083 | 91,899.00 |
| Apr 04 2024 | 0.0858 | -0.0017 | -1.94% | 0.0876 | 0.0912 | 0.0858 | 153,959.00 |
| Apr 03 2024 | 0.0875 | -0.0039 | -4.27% | 0.0914 | 0.0915 | 0.0867 | 97,797.00 |
| Apr 02 2024 | 0.0914 | -0.0034 | -3.59% | 0.0943 | 0.0972 | 0.090 | 82,792.00 |
| Apr 01 2024 | 0.0948 | -0.002 | -2.07% | 0.097 | 0.1066 | 0.090 | 116,875.00 |
| Mar 31 2024 | 0.0968 | -0.0067 | -6.47% | 0.1007 | 0.1149 | 0.0952 | 115,359.00 |
| Mar 30 2024 | 0.1035 | 0.0052 | 5.29% | 0.0984 | 0.1035 | 0.0952 | 187,207.00 |
| Mar 29 2024 | 0.0983 | 0.0001 | 0.10% | 0.0986 | 0.123 | 0.0966 | 151,061.00 |
| Mar 28 2024 | 0.0982 | 0.0022 | 2.29% | 0.0956 | 0.1115 | 0.0901 | 169,219.00 |
| Mar 27 2024 | 0.096 | -0.0021 | -2.14% | 0.0977 | 0.1164 | 0.0929 | 264,706.00 |
| Mar 26 2024 | 0.0981 | -0.0188 | -16.08% | 0.1171 | 0.1338 | 0.0932 | 265,500.00 |
| Mar 25 2024 | 0.1169 | 0.0098 | 9.15% | 0.107 | 0.119 | 0.1028 | 251,341.00 |
| Mar 24 2024 | 0.1071 | -0.0089 | -7.67% | 0.1126 | 0.1158 | 0.0909 | 372,308.00 |
| Mar 23 2024 | 0.116 | 0.0275 | 31.07% | 0.0885 | 0.1223 | 0.0858 | 304,029.00 |
| Mar 22 2024 | 0.0885 | -0.0033 | -3.59% | 0.0925 | 0.0925 | 0.0842 | 306,631.00 |
| Mar 21 2024 | 0.0918 | 0.0011 | 1.21% | 0.0897 | 0.097 | 0.0832 | 281,894.00 |
| Mar 20 2024 | 0.0907 | -0.0065 | -6.69% | 0.0975 | 0.1051 | 0.0811 | 339,983.00 |
| Mar 19 2024 | 0.0972 | -0.0089 | -8.39% | 0.1061 | 0.1064 | 0.0969 | 271,105.00 |
