ATMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 2.95 | 0.020 | 0.62% | 2.93 | 2.96 | 2.90 | 356.00 |
May 15 2024 | 2.93 | 0.220 | 8.26% | 2.72 | 2.96 | 2.68 | 508.00 |
May 14 2024 | 2.71 | -0.130 | -4.49% | 2.83 | 2.86 | 2.68 | 407.00 |
May 13 2024 | 2.83 | -0.070 | -2.54% | 2.90 | 2.90 | 2.73 | 422.00 |
May 12 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 0.00 |
May 11 2024 | 2.91 | -0.070 | -2.28% | 2.97 | 3.11 | 2.91 | 336.00 |
May 10 2024 | 2.98 | -0.200 | -6.19% | 3.14 | 3.17 | 2.97 | 425.00 |
May 09 2024 | 3.17 | 0.070 | 2.35% | 3.10 | 3.18 | 3.02 | 430.00 |
May 08 2024 | 3.10 | -0.090 | -2.84% | 3.13 | 3.17 | 3.06 | 457.00 |
May 07 2024 | 3.19 | 0.00 | 0.00% | 3.19 | 3.19 | 3.19 | 0.00 |
May 06 2024 | 3.19 | 0.140 | 4.44% | 3.23 | 3.31 | 3.18 | 158.00 |
May 05 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0.00 |
May 04 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0.00 |
May 03 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0.00 |
May 02 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0.00 |
May 01 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0.00 |
Apr 30 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0.00 |
Apr 29 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0.00 |
Apr 28 2024 | 3.05 | -0.320 | -9.52% | 3.15 | 3.16 | 3.04 | 1,320.00 |
Apr 27 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 0.00 |
Apr 26 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 0.00 |
Apr 25 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 0.00 |
Apr 24 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 0.00 |
Apr 23 2024 | 3.38 | 0.030 | 0.81% | 3.35 | 3.58 | 3.26 | 711.00 |
Apr 22 2024 | 3.35 | -0.080 | -2.46% | 3.37 | 3.45 | 3.34 | 741.00 |
Apr 21 2024 | 3.43 | 0.00 | 0.00% | 3.43 | 3.43 | 3.43 | 0.00 |
Apr 20 2024 | 3.43 | 0.00 | 0.00% | 3.43 | 3.43 | 3.43 | 0.00 |
Apr 19 2024 | 3.43 | 0.200 | 6.27% | 3.23 | 3.56 | 3.09 | 886.00 |
Apr 18 2024 | 3.23 | -0.110 | -3.41% | 3.18 | 3.34 | 3.13 | 1,525.00 |
Apr 17 2024 | 3.34 | 0.00 | 0.00% | 3.34 | 3.34 | 3.34 | 0.00 |
Apr 16 2024 | 3.34 | 0.00 | 0.00% | 3.34 | 3.34 | 3.34 | 0.00 |
Apr 15 2024 | 3.34 | 0.00 | 0.00% | 3.34 | 3.34 | 3.34 | 0.00 |
Apr 14 2024 | 3.34 | -0.730 | -17.89% | 3.32 | 3.39 | 3.10 | 2,723.00 |
Apr 13 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 0.00 |
Apr 12 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 0.00 |
Apr 11 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 0.00 |
Apr 10 2024 | 4.07 | 0.390 | 10.71% | 3.45 | 4.65 | 3.38 | 4,040.00 |
Apr 09 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0.00 |
Apr 08 2024 | 3.68 | 0.00 | 0.09% | 3.67 | 3.86 | 3.53 | 4,285.00 |
Apr 07 2024 | 3.68 | 0.040 | 1.16% | 3.61 | 3.73 | 3.51 | 2,627.00 |
Apr 06 2024 | 3.63 | -0.110 | -3.01% | 3.79 | 3.98 | 3.56 | 4,183.00 |
Apr 05 2024 | 3.75 | 0.110 | 3.16% | 3.63 | 4.38 | 3.62 | 4,490.00 |
Apr 04 2024 | 3.63 | 0.270 | 7.97% | 3.37 | 4.31 | 3.32 | 3,861.00 |
Apr 03 2024 | 3.36 | 0.260 | 8.20% | 3.08 | 3.43 | 2.99 | 2,747.00 |
Apr 02 2024 | 3.11 | -0.170 | -5.23% | 3.27 | 3.29 | 3.01 | 1,187.00 |
Apr 01 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
Mar 31 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
Mar 30 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
Mar 29 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
Mar 28 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
Mar 27 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
Mar 26 2024 | 3.28 | 0.090 | 2.68% | 3.24 | 3.38 | 3.21 | 440.00 |
Mar 25 2024 | 3.19 | 0.00 | 0.00% | 3.19 | 3.19 | 3.19 | 0.00 |
Mar 24 2024 | 3.19 | 0.00 | 0.00% | 3.19 | 3.19 | 3.19 | 0.00 |
Mar 23 2024 | 3.19 | 0.090 | 2.95% | 3.11 | 3.21 | 3.06 | 3,382.00 |
Mar 22 2024 | 3.10 | 0.150 | 5.00% | 2.95 | 3.11 | 2.92 | 10,127.00 |
Mar 21 2024 | 2.95 | 0.040 | 1.30% | 2.92 | 2.97 | 2.80 | 3,591.00 |
Mar 20 2024 | 2.92 | 0.190 | 7.04% | 2.73 | 2.93 | 2.67 | 10,409.00 |
Mar 19 2024 | 2.72 | -0.120 | -4.34% | 2.85 | 3.00 | 2.60 | 11,536.00 |
Mar 18 2024 | 2.85 | -0.240 | -7.67% | 3.04 | 3.11 | 2.75 | 10,208.00 |
Mar 17 2024 | 3.09 | 0.080 | 2.60% | 3.01 | 3.13 | 2.93 | 9,762.00 |
Mar 16 2024 | 3.01 | -0.390 | -11.42% | 3.38 | 3.43 | 2.98 | 10,179.00 |
Mar 15 2024 | 3.39 | -0.030 | -0.76% | 3.42 | 3.58 | 3.20 | 10,226.00 |
Mar 14 2024 | 3.42 | 0.010 | 0.15% | 3.49 | 3.49 | 3.29 | 6,931.00 |
Mar 13 2024 | 3.42 | 0.110 | 3.23% | 3.30 | 3.44 | 3.25 | 661.00 |
Mar 12 2024 | 3.31 | 0.070 | 2.26% | 3.23 | 3.31 | 3.10 | 776.00 |
Mar 11 2024 | 3.24 | 0.130 | 4.10% | 3.14 | 3.35 | 3.08 | 803.00 |
Mar 10 2024 | 3.11 | -0.050 | -1.59% | 3.29 | 3.31 | 3.11 | 523.00 |
Mar 09 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0.00 |
Mar 08 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0.00 |
Mar 07 2024 | 3.16 | 0.040 | 1.24% | 3.13 | 3.21 | 3.00 | 712.00 |
Mar 06 2024 | 3.12 | 0.140 | 4.69% | 2.97 | 3.15 | 2.82 | 771.00 |
Mar 05 2024 | 2.98 | -0.090 | -2.87% | 3.06 | 3.19 | 2.93 | 2,021.00 |
Mar 04 2024 | 3.07 | 0.050 | 1.69% | 3.02 | 3.31 | 2.94 | 7,442.00 |
Mar 03 2024 | 3.02 | -0.280 | -8.58% | 3.27 | 3.30 | 2.89 | 6,849.00 |
Mar 02 2024 | 3.30 | 0.390 | 13.23% | 2.92 | 3.48 | 2.88 | 6,334.00 |
Mar 01 2024 | 2.91 | 0.130 | 4.77% | 2.83 | 2.94 | 2.79 | 7,217.00 |
Feb 29 2024 | 2.78 | 0.00 | -0.16% | 2.77 | 2.90 | 2.76 | 7,143.00 |
Feb 28 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.79 | 2.79 | 0.00 |
Feb 27 2024 | 2.79 | 0.020 | 0.58% | 2.77 | 2.83 | 2.72 | 6,804.00 |
Feb 26 2024 | 2.77 | 0.090 | 3.24% | 2.72 | 2.79 | 2.68 | 3,953.00 |
Feb 25 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.68 | 2.68 | 0.00 |
Feb 24 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.68 | 2.68 | 0.00 |
Feb 23 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.68 | 2.68 | 0.00 |
Feb 22 2024 | 2.68 | 0.010 | 0.49% | 2.65 | 2.73 | 2.62 | 376.00 |
Feb 21 2024 | 2.67 | 0.00 | 0.00% | 2.67 | 2.67 | 2.67 | 0.00 |
Feb 20 2024 | 2.67 | 0.00 | 0.00% | 2.67 | 2.67 | 2.67 | 0.00 |
Feb 19 2024 | 2.67 | 0.00 | 0.00% | 2.67 | 2.67 | 2.67 | 0.00 |
Feb 18 2024 | 2.67 | 0.00 | 0.00% | 2.67 | 2.67 | 2.67 | 0.00 |
Feb 17 2024 | 2.67 | -0.040 | -1.58% | 2.70 | 2.83 | 2.67 | 293.00 |