ATOMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 6.73 | -0.240 | -3.42% | 6.95 | 7.03 | 6.72 | 288,015.00 |
Jun 27 2024 | 6.96 | 0.170 | 2.47% | 6.80 | 7.11 | 6.72 | 318,109.00 |
Jun 26 2024 | 6.80 | -0.150 | -2.09% | 6.93 | 6.98 | 6.74 | 226,704.00 |
Jun 25 2024 | 6.94 | 0.100 | 1.51% | 6.83 | 7.05 | 6.83 | 273,803.00 |
Jun 24 2024 | 6.84 | 0.140 | 2.09% | 6.69 | 6.86 | 6.42 | 525,481.00 |
Jun 23 2024 | 6.70 | -0.050 | -0.67% | 6.74 | 6.84 | 6.62 | 345,945.00 |
Jun 22 2024 | 6.74 | -0.050 | -0.68% | 6.79 | 6.81 | 6.72 | 208,001.00 |
Jun 21 2024 | 6.79 | -0.050 | -0.75% | 6.84 | 6.93 | 6.76 | 352,636.00 |
Jun 20 2024 | 6.84 | -0.050 | -0.78% | 6.88 | 7.12 | 6.82 | 539,380.00 |
Jun 19 2024 | 6.89 | 0.200 | 2.99% | 6.68 | 6.96 | 6.64 | 431,120.00 |
Jun 18 2024 | 6.69 | -0.300 | -4.33% | 7.01 | 7.02 | 6.21 | 1,614,499.00 |
Jun 17 2024 | 7.00 | -0.230 | -3.14% | 7.23 | 7.25 | 6.74 | 622,320.00 |
Jun 16 2024 | 7.22 | 0.080 | 1.09% | 7.14 | 7.25 | 7.05 | 183,259.00 |
Jun 15 2024 | 7.15 | 0.030 | 0.38% | 7.11 | 7.22 | 7.09 | 250,270.00 |
Jun 14 2024 | 7.12 | -0.320 | -4.35% | 7.45 | 7.50 | 6.94 | 613,988.00 |
Jun 13 2024 | 7.44 | -0.340 | -4.31% | 7.76 | 7.80 | 7.37 | 390,093.00 |
Jun 12 2024 | 7.78 | 0.260 | 3.45% | 7.51 | 7.89 | 7.40 | 487,433.00 |
Jun 11 2024 | 7.52 | -0.340 | -4.31% | 7.86 | 7.86 | 7.36 | 880,599.00 |
Jun 10 2024 | 7.86 | -0.020 | -0.29% | 7.88 | 7.93 | 7.72 | 392,168.00 |
Jun 09 2024 | 7.88 | 0.120 | 1.52% | 7.75 | 7.95 | 7.73 | 588,068.00 |
Jun 08 2024 | 7.76 | -0.340 | -4.20% | 8.06 | 8.12 | 7.72 | 550,732.00 |
Jun 07 2024 | 8.10 | -0.520 | -6.02% | 8.62 | 8.71 | 7.50 | 1,182,612.00 |
Jun 06 2024 | 8.62 | -0.080 | -0.90% | 8.70 | 8.81 | 8.57 | 391,754.00 |
Jun 05 2024 | 8.70 | 0.160 | 1.86% | 8.54 | 8.74 | 8.50 | 255,128.00 |
Jun 04 2024 | 8.54 | 0.200 | 2.42% | 8.33 | 8.55 | 8.29 | 255,708.00 |
Jun 03 2024 | 8.34 | 0.050 | 0.57% | 8.30 | 8.50 | 8.24 | 247,633.00 |
Jun 02 2024 | 8.29 | -0.040 | -0.44% | 8.32 | 8.40 | 8.16 | 238,266.00 |
Jun 01 2024 | 8.33 | 0.030 | 0.35% | 8.30 | 8.38 | 8.26 | 168,373.00 |
May 31 2024 | 8.30 | -0.250 | -2.87% | 8.53 | 8.53 | 8.24 | 452,019.00 |
May 30 2024 | 8.54 | -0.100 | -1.12% | 8.64 | 8.73 | 8.39 | 321,343.00 |
May 29 2024 | 8.64 | -0.090 | -1.04% | 8.73 | 8.92 | 8.62 | 625,093.00 |
May 28 2024 | 8.73 | 0.030 | 0.39% | 8.69 | 8.84 | 8.46 | 676,484.00 |
May 27 2024 | 8.70 | 0.300 | 3.51% | 8.41 | 8.74 | 8.40 | 348,054.00 |
May 26 2024 | 8.40 | -0.090 | -1.08% | 8.50 | 8.51 | 8.30 | 207,335.00 |
May 25 2024 | 8.50 | 0.030 | 0.40% | 8.45 | 8.54 | 8.42 | 158,377.00 |
May 24 2024 | 8.46 | 0.100 | 1.16% | 8.34 | 8.49 | 8.20 | 238,755.00 |
May 23 2024 | 8.36 | -0.420 | -4.81% | 8.58 | 8.65 | 8.01 | 816,204.00 |
May 22 2024 | 8.79 | 0.00 | 0.00% | 8.79 | 8.79 | 8.79 | 0.00 |
May 21 2024 | 8.79 | -0.140 | -1.57% | 8.93 | 9.04 | 8.70 | 719,329.00 |
May 20 2024 | 8.93 | 0.710 | 8.69% | 8.21 | 8.97 | 8.11 | 718,284.00 |
May 19 2024 | 8.21 | -0.390 | -4.56% | 8.59 | 8.59 | 8.17 | 213,047.00 |
May 18 2024 | 8.61 | -0.050 | -0.61% | 8.66 | 8.74 | 8.55 | 270,563.00 |
May 17 2024 | 8.66 | 0.120 | 1.44% | 8.52 | 8.79 | 8.45 | 431,083.00 |
May 16 2024 | 8.54 | 0.090 | 1.10% | 8.45 | 8.54 | 8.27 | 361,512.00 |
May 15 2024 | 8.44 | 0.310 | 3.82% | 8.16 | 8.53 | 7.99 | 318,237.00 |
May 14 2024 | 8.13 | -0.270 | -3.21% | 8.39 | 8.45 | 8.12 | 231,556.00 |
May 13 2024 | 8.40 | -0.080 | -0.95% | 8.49 | 8.68 | 8.27 | 285,108.00 |
May 12 2024 | 8.48 | -0.030 | -0.29% | 8.52 | 8.67 | 8.47 | 125,672.00 |
May 11 2024 | 8.51 | -0.130 | -1.54% | 8.65 | 8.76 | 8.50 | 145,488.00 |
May 10 2024 | 8.64 | -0.490 | -5.34% | 9.12 | 9.17 | 8.61 | 254,766.00 |
May 09 2024 | 9.13 | 0.030 | 0.36% | 9.13 | 9.31 | 8.88 | 307,594.00 |
May 08 2024 | 9.09 | 0.150 | 1.69% | 8.97 | 9.34 | 8.85 | 407,998.00 |
May 07 2024 | 8.94 | -0.390 | -4.18% | 9.22 | 9.39 | 8.93 | 410,295.00 |
May 06 2024 | 9.33 | 0.00 | 0.00% | 9.33 | 9.33 | 9.33 | 0.00 |
May 05 2024 | 9.33 | 0.640 | 7.39% | 8.70 | 9.41 | 8.62 | 437,347.00 |
May 04 2024 | 8.69 | -0.070 | -0.83% | 8.77 | 8.84 | 8.65 | 205,428.00 |
May 03 2024 | 8.76 | 0.120 | 1.35% | 8.66 | 8.92 | 8.54 | 408,795.00 |
May 02 2024 | 8.65 | -0.100 | -1.11% | 8.72 | 9.14 | 8.59 | 812,349.00 |
May 01 2024 | 8.74 | 0.280 | 3.32% | 8.48 | 8.81 | 8.08 | 2,046,252.00 |
Apr 30 2024 | 8.46 | 0.310 | 3.80% | 8.14 | 8.62 | 7.64 | 1,145,021.00 |
Apr 29 2024 | 8.15 | -0.050 | -0.59% | 8.22 | 8.26 | 7.93 | 280,719.00 |
Apr 28 2024 | 8.20 | -0.190 | -2.29% | 8.40 | 8.52 | 8.17 | 206,657.00 |
Apr 27 2024 | 8.39 | 0.100 | 1.16% | 8.31 | 8.48 | 7.97 | 362,550.00 |
Apr 26 2024 | 8.30 | -0.100 | -1.24% | 8.33 | 8.40 | 8.13 | 241,511.00 |
Apr 25 2024 | 8.40 | 0.00 | 0.00% | 8.40 | 8.40 | 8.40 | 0.00 |
Apr 24 2024 | 8.40 | -0.300 | -3.40% | 8.70 | 8.88 | 8.32 | 471,437.00 |
Apr 23 2024 | 8.70 | -0.220 | -2.47% | 8.91 | 9.21 | 8.66 | 599,771.00 |
Apr 22 2024 | 8.92 | 0.180 | 2.03% | 8.74 | 9.02 | 8.66 | 534,549.00 |
Apr 21 2024 | 8.74 | 0.060 | 0.73% | 8.63 | 8.82 | 8.49 | 271,485.00 |
Apr 20 2024 | 8.68 | 0.530 | 6.51% | 8.14 | 8.70 | 8.10 | 189,927.00 |
Apr 19 2024 | 8.15 | -0.050 | -0.65% | 8.19 | 8.38 | 7.61 | 597,103.00 |
Apr 18 2024 | 8.20 | 0.150 | 1.89% | 8.04 | 8.32 | 7.88 | 432,270.00 |
Apr 17 2024 | 8.05 | -0.120 | -1.47% | 8.12 | 8.29 | 7.79 | 409,831.00 |
Apr 16 2024 | 8.17 | 0.040 | 0.43% | 8.12 | 8.25 | 7.78 | 469,068.00 |
Apr 15 2024 | 8.13 | -0.210 | -2.48% | 8.28 | 8.74 | 7.86 | 1,328,075.00 |
Apr 14 2024 | 8.34 | 0.280 | 3.47% | 8.06 | 8.54 | 7.77 | 1,946,530.00 |
Apr 13 2024 | 8.06 | -1.32 | -14.05% | 9.34 | 9.36 | 7.15 | 2,839,247.00 |
Apr 12 2024 | 9.38 | -1.38 | -12.85% | 10.76 | 10.91 | 8.50 | 1,561,906.00 |
Apr 11 2024 | 10.76 | -0.060 | -0.54% | 10.78 | 10.95 | 10.58 | 263,486.00 |
Apr 10 2024 | 10.82 | -0.020 | -0.19% | 10.82 | 10.89 | 10.34 | 536,160.00 |
Apr 09 2024 | 10.84 | -0.470 | -4.18% | 11.30 | 11.33 | 10.77 | 447,058.00 |
Apr 08 2024 | 11.31 | 0.230 | 2.09% | 11.06 | 11.42 | 10.92 | 391,268.00 |
Apr 07 2024 | 11.08 | -0.020 | -0.21% | 11.10 | 11.24 | 10.93 | 178,038.00 |
Apr 06 2024 | 11.10 | 0.210 | 1.90% | 10.88 | 11.18 | 10.84 | 175,686.00 |
Apr 05 2024 | 10.90 | -0.120 | -1.11% | 11.00 | 11.06 | 10.64 | 340,476.00 |
Apr 04 2024 | 11.02 | 0.190 | 1.77% | 10.80 | 11.30 | 10.66 | 445,966.00 |
Apr 03 2024 | 10.83 | -0.140 | -1.29% | 10.96 | 11.24 | 10.65 | 507,396.00 |
Apr 02 2024 | 10.97 | -0.660 | -5.71% | 11.63 | 11.63 | 10.82 | 630,901.00 |
Apr 01 2024 | 11.63 | -0.660 | -5.37% | 12.27 | 12.39 | 11.38 | 640,551.00 |
Mar 31 2024 | 12.29 | 0.020 | 0.20% | 12.24 | 12.40 | 12.15 | 283,102.00 |
Mar 30 2024 | 12.27 | -0.250 | -1.97% | 12.48 | 12.84 | 12.22 | 437,292.00 |