ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ATOMBTC Cosmos Atom

0.000105
0.00000265 (2.58%)
10:14:34 - Realtime Data

ATOMBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 0.00010271 -0.00000300 -2.85% 0.00010503 0.00010536 0.00009726 5,009.00
Jun 17 2024 0.00010524 -0.00000300 -2.77% 0.00010809 0.00010887 0.00010390 9,813.00
Jun 16 2024 0.00010820 0.00000043 0.40% 0.00010771 0.00010859 0.00010674 73.00
Jun 15 2024 0.00010777 -0.00000027 -0.25% 0.00010746 0.00010890 0.00010729 691.00
Jun 14 2024 0.00010804 -0.00000300 -2.70% 0.00011154 0.00011200 0.00010583 420.00
Jun 13 2024 0.00011123 -0.00000200 -1.76% 0.00011377 0.00011411 0.00011060 476.00
Jun 12 2024 0.00011364 0.00000200 1.79% 0.00011177 0.00011493 0.00011080 1,918.00
Jun 11 2024 0.00011151 -0.00000200 -1.76% 0.00011295 0.00011466 0.00011071 3,292.00
Jun 10 2024 0.00011336 0.00000020 0.18% 0.00011324 0.00011353 0.00011169 1,277.00
Jun 09 2024 0.00011316 0.00000100 0.89% 0.00011171 0.00011439 0.00011168 3,125.00
Jun 08 2024 0.00011193 -0.00000500 -4.28% 0.00011600 0.00011661 0.00011147 615.00
Jun 07 2024 0.00011676 -0.00000500 -4.12% 0.00012159 0.00012206 0.00010956 7,373.00
Jun 06 2024 0.00012147 -0.00000085 -0.69% 0.00012213 0.00012354 0.00012085 8,261.00
Jun 05 2024 0.00012232 0.00000200 1.66% 0.00012121 0.00012247 0.00011988 2,540.00
Jun 04 2024 0.00012071 -0.00000041 -0.34% 0.00012104 0.00012179 0.00011976 646.00
Jun 03 2024 0.00012112 -0.00000100 -0.82% 0.00012240 0.00012275 0.00012094 1,566.00
Jun 02 2024 0.00012233 -0.00000069 -0.56% 0.00012276 0.00012354 0.00012076 1,810.00
Jun 01 2024 0.00012302 -0.00000044 -0.36% 0.00012291 0.00012350 0.00012206 1,095.00
May 31 2024 0.00012346 -0.00000100 -0.80% 0.00012461 0.00012461 0.00012276 2,128.00
May 30 2024 0.00012488 -0.00000300 -2.35% 0.00012751 0.00012782 0.00012460 1,144.00
May 29 2024 0.00012765 0.00000086 0.68% 0.00012748 0.00013063 0.00012595 1,640.00
May 28 2024 0.00012679 0.00000200 1.60% 0.00012498 0.00012923 0.00012481 1,027.00
May 27 2024 0.00012514 0.00000200 1.63% 0.00012259 0.00012571 0.00012225 4,447.00
May 26 2024 0.00012283 0.00000047 0.38% 0.00012242 0.00012299 0.00012088 820.00
May 25 2024 0.00012236 -0.00000086 -0.70% 0.00012346 0.00012413 0.00012209 671.00
May 24 2024 0.00012322 -0.00000018 -0.15% 0.00012340 0.00012575 0.00012148 3,451.00
May 23 2024 0.00012340 -0.00000024 -0.19% 0.00012348 0.00012396 0.00012045 6,290.00
May 22 2024 0.00012364 -0.00000100 -0.80% 0.00012527 0.00012560 0.00012148 1,855.00
May 21 2024 0.00012508 0.00000004 0.03% 0.00012588 0.00012737 0.00012308 2,064.00
May 20 2024 0.00012504 0.00000100 0.81% 0.00012405 0.00012792 0.00012177 2,838.00
May 19 2024 0.00012389 -0.00000500 -3.88% 0.00012807 0.00012807 0.00012365 1,234.00
May 18 2024 0.00012871 -0.00000038 -0.29% 0.00012917 0.00013042 0.00012805 2,114.00
May 17 2024 0.00012909 -0.00000200 -1.53% 0.00013103 0.00013316 0.00012839 1,972.00
May 16 2024 0.00013064 0.00000300 2.36% 0.00012722 0.00013064 0.00012579 2,794.00
May 15 2024 0.00012738 -0.00000400 -3.04% 0.00013191 0.00013191 0.00012738 1,053.00
May 14 2024 0.00013170 -0.00000200 -1.50% 0.00013346 0.00013588 0.00013170 211.00
May 13 2024 0.00013346 -0.00000400 -2.90% 0.00013763 0.00013831 0.00013346 1,536.00
May 12 2024 0.00013791 -0.00000200 -1.43% 0.00014009 0.00014143 0.00013791 388.00
May 11 2024 0.00014012 -0.00000200 -1.41% 0.00014237 0.00014320 0.00013981 411.00
May 10 2024 0.00014185 -0.00000300 -2.07% 0.00014498 0.00014535 0.00014185 3,461.00
May 09 2024 0.00014494 -0.00000400 -2.69% 0.00014898 0.00015111 0.00014340 681.00
May 08 2024 0.00014862 0.00000500 3.48% 0.00014354 0.00015120 0.00014245 1,084.00
May 07 2024 0.00014352 -0.00000200 -1.38% 0.00014556 0.00014753 0.00014261 965.00
May 06 2024 0.00014530 0.00000050 0.35% 0.00014559 0.00014862 0.00014455 1,118.00
May 05 2024 0.00014480 0.00000900 6.62% 0.00013595 0.00014753 0.00013595 1,745.00
May 04 2024 0.00013602 -0.00000300 -2.16% 0.00014042 0.00014071 0.00013599 769.00
May 03 2024 0.00013911 -0.00000700 -4.78% 0.00014619 0.00014776 0.00013911 1,143.00
May 02 2024 0.00014636 -0.00000400 -2.66% 0.00014983 0.00015892 0.00014544 4,614.00
May 01 2024 0.00015032 0.00001000 7.13% 0.00014061 0.00015170 0.00013757 6,869.00
Apr 30 2024 0.00014035 0.00001300 10.18% 0.00012748 0.00014099 0.00012584 2,759.00
Apr 29 2024 0.00012771 -0.00000200 -1.54% 0.00012985 0.00013025 0.00012741 625.00
Apr 28 2024 0.00012996 -0.00000200 -1.52% 0.00013262 0.00013292 0.00012996 513.00
Apr 27 2024 0.00013182 0.00000200 1.54% 0.00013026 0.00013319 0.00012772 2,539.00
Apr 26 2024 0.00012991 0.00000099 0.77% 0.00012890 0.00013125 0.00012741 2,079.00
Apr 25 2024 0.00012892 -0.00000100 -0.77% 0.00013104 0.00013191 0.00012839 588.00
Apr 24 2024 0.00013022 -0.00000083 -0.63% 0.00013086 0.00013342 0.00012978 1,561.00
Apr 23 2024 0.00013105 -0.00000200 -1.50% 0.00013386 0.00013822 0.00013013 2,471.00
Apr 22 2024 0.00013326 -0.00000100 -0.74% 0.00013503 0.00013674 0.00013269 2,817.00
Apr 21 2024 0.00013430 0.00000050 0.37% 0.00013342 0.00013557 0.00013200 2,244.00
Apr 20 2024 0.00013380 0.00000600 4.70% 0.00012932 0.00013423 0.00012835 1,273.00
Apr 19 2024 0.00012769 -0.00000200 -1.55% 0.00012905 0.00012997 0.00012653 3,101.00
Apr 18 2024 0.00012935 -0.00000200 -1.52% 0.00013104 0.00013292 0.00012906 1,803.00
Apr 17 2024 0.00013118 0.00000300 2.34% 0.00012783 0.00013412 0.00012652 1,643.00
Apr 16 2024 0.00012822 -0.00000058 -0.45% 0.00012753 0.00012922 0.00012608 2,506.00
Apr 15 2024 0.00012880 0.00000067 0.52% 0.00012692 0.00013149 0.00012495 3,056.00
Apr 14 2024 0.00012813 0.00000200 1.59% 0.00012549 0.00013188 0.00012400 4,451.00
Apr 13 2024 0.00012566 -0.00001400 -10.04% 0.00013929 0.00013941 0.00011720 8,369.00
Apr 12 2024 0.00013949 -0.00001400 -9.12% 0.00015341 0.00015366 0.00013155 5,663.00
Apr 11 2024 0.00015354 0.00000069 0.45% 0.00015306 0.00015405 0.00015138 561.00
Apr 10 2024 0.00015285 -0.00000400 -2.55% 0.00015666 0.00015681 0.00015246 2,904.00
Apr 09 2024 0.00015678 -0.00000099 -0.63% 0.00015754 0.00015920 0.00015624 1,568.00
Apr 08 2024 0.00015777 -0.00000200 -1.25% 0.00015993 0.00015993 0.00015612 972.00
Apr 07 2024 0.00015962 -0.00000100 -0.62% 0.00016100 0.00016178 0.00015852 850.00
Apr 06 2024 0.00016065 0.00000000 0.00% 0.00016074 0.00016260 0.00016002 301.00
Apr 05 2024 0.00016065 0.00000020 0.12% 0.00016086 0.00016260 0.00015938 831.00
Apr 04 2024 0.00016045 -0.00000400 -2.44% 0.00016385 0.00016818 0.00016045 1,785.00
Apr 03 2024 0.00016407 -0.00000400 -2.38% 0.00016747 0.00016912 0.00016260 1,189.00
Apr 02 2024 0.00016792 0.00000037 0.22% 0.00016645 0.00016913 0.00016521 1,593.00
Apr 01 2024 0.00016755 -0.00000500 -2.90% 0.00017200 0.00017532 0.00016623 2,233.00
Mar 31 2024 0.00017247 -0.00000400 -2.27% 0.00017550 0.00017651 0.00017162 885.00
Mar 30 2024 0.00017646 -0.00000300 -1.68% 0.00017885 0.00018334 0.00017420 2,508.00
Mar 29 2024 0.00017896 0.00000500 2.87% 0.00017328 0.00018111 0.00017140 1,891.00
Mar 28 2024 0.00017426 -0.00000700 -3.86% 0.00018139 0.00018160 0.00017248 1,423.00
Mar 27 2024 0.00018156 0.00000700 4.01% 0.00017504 0.00018463 0.00017033 6,827.00
Mar 26 2024 0.00017436 0.00000012 0.07% 0.00017478 0.00017600 0.00017059 7,744.00
Mar 25 2024 0.00017424 0.00000200 1.16% 0.00017253 0.00017703 0.00017253 949.00
Mar 24 2024 0.00017264 -0.00000400 -2.26% 0.00017727 0.00017858 0.00017264 1,210.00
Mar 23 2024 0.00017667 -0.00000200 -1.12% 0.00017846 0.00018000 0.00017562 8,601.00
Mar 22 2024 0.00017910 0.00000100 0.56% 0.00017716 0.00017928 0.00017527 2,633.00
Mar 21 2024 0.00017768 0.00000400 2.31% 0.00017297 0.00018037 0.00017297 1,839.00

Your Recent History

Delayed Upgrade Clock