Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ATMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.00003196 | -0.00000004 | -0.13% | 0.00003201 | 0.00003201 | 0.00003127 | 3,758.00 |
| Jul 25 2024 | 0.00003200 | -0.00000044 | -1.36% | 0.00003201 | 0.00003349 | 0.00003191 | 13,015.00 |
| Jul 24 2024 | 0.00003244 | 0.00000016 | 0.50% | 0.00003242 | 0.00003245 | 0.00003205 | 8,130.00 |
| Jul 23 2024 | 0.00003228 | -0.00000010 | -0.31% | 0.00003235 | 0.00003251 | 0.00003228 | 2,927.00 |
| Jul 22 2024 | 0.00003238 | -0.00000100 | -2.96% | 0.00003417 | 0.00003417 | 0.00003237 | 1,856.00 |
| Jul 21 2024 | 0.00003377 | 0.00000044 | 1.32% | 0.00003324 | 0.00003429 | 0.00003264 | 13,102.00 |
| Jul 20 2024 | 0.00003333 | 0.00000091 | 2.81% | 0.00003269 | 0.00003416 | 0.00003269 | 4,714.00 |
| Jul 19 2024 | 0.00003242 | -0.00000200 | -5.88% | 0.00003454 | 0.00003494 | 0.00003242 | 2,936.00 |
| Jul 18 2024 | 0.00003399 | -0.00000050 | -1.45% | 0.00003538 | 0.00003538 | 0.00003399 | 3,081.00 |
| Jul 17 2024 | 0.00003449 | 0.00000001 | 0.03% | 0.00003438 | 0.00003449 | 0.00003438 | 6,093.00 |
| Jul 16 2024 | 0.00003448 | -0.00000093 | -2.63% | 0.00003499 | 0.00003567 | 0.00003406 | 12,853.00 |
| Jul 15 2024 | 0.00003541 | -0.00000100 | -2.71% | 0.00003688 | 0.00003715 | 0.00003467 | 15,621.00 |
| Jul 14 2024 | 0.00003688 | -0.00000051 | -1.36% | 0.00003693 | 0.00003836 | 0.00003658 | 18,407.00 |
| Jul 13 2024 | 0.00003739 | 0.00000002 | 0.05% | 0.00003758 | 0.00004092 | 0.00003718 | 45,460.00 |
| Jul 12 2024 | 0.00003737 | -0.00000057 | -1.50% | 0.00003825 | 0.00003852 | 0.00003677 | 14,470.00 |
| Jul 11 2024 | 0.00003794 | 0.00000043 | 1.15% | 0.00003812 | 0.00004098 | 0.00003652 | 8,738.00 |
| Jul 10 2024 | 0.00003751 | 0.00000087 | 2.37% | 0.00003649 | 0.00003840 | 0.00003600 | 1,727.00 |
| Jul 09 2024 | 0.00003664 | -0.00000020 | -0.54% | 0.00003704 | 0.00003887 | 0.00003590 | 11,539.00 |
| Jul 08 2024 | 0.00003684 | 0.00000200 | 5.74% | 0.00003562 | 0.00003976 | 0.00003557 | 30,152.00 |
| Jul 07 2024 | 0.00003484 | -0.00000100 | -2.79% | 0.00003490 | 0.00003528 | 0.00003481 | 1,590.00 |
| Jul 06 2024 | 0.00003589 | 0.00000055 | 1.56% | 0.00003544 | 0.00003589 | 0.00003469 | 2,357.00 |
| Jul 05 2024 | 0.00003534 | 0.00000045 | 1.29% | 0.00003449 | 0.00003534 | 0.00003145 | 2,707.00 |
| Jul 04 2024 | 0.00003489 | -0.00000100 | -2.76% | 0.00003629 | 0.00003718 | 0.00003489 | 4,698.00 |
| Jul 03 2024 | 0.00003629 | 0.00000058 | 1.62% | 0.00003571 | 0.00003860 | 0.00003571 | 21,310.00 |
| Jul 02 2024 | 0.00003571 | 0.00000042 | 1.19% | 0.00003531 | 0.00003749 | 0.00003486 | 16,183.00 |
| Jul 01 2024 | 0.00003529 | 0.00000005 | 0.14% | 0.00003527 | 0.00003595 | 0.00003497 | 5,839.00 |
| Jun 30 2024 | 0.00003524 | -0.00000054 | -1.51% | 0.00003578 | 0.00003600 | 0.00003505 | 982.00 |
| Jun 29 2024 | 0.00003578 | -0.00000100 | -2.69% | 0.00003718 | 0.00003732 | 0.00003578 | 918.00 |
| Jun 28 2024 | 0.00003718 | 0.00000087 | 2.40% | 0.00003638 | 0.00004169 | 0.00003637 | 6,031.00 |
| Jun 27 2024 | 0.00003631 | -0.00000001 | -0.03% | 0.00003632 | 0.00003632 | 0.00003588 | 1,766.00 |
| Jun 26 2024 | 0.00003632 | 0.00000010 | 0.28% | 0.00003669 | 0.00003726 | 0.00003590 | 7,110.00 |
| Jun 25 2024 | 0.00003622 | -0.00000025 | -0.69% | 0.00003727 | 0.00003727 | 0.00003602 | 3,728.00 |
| Jun 24 2024 | 0.00003647 | 0.00000200 | 5.83% | 0.00003455 | 0.00003680 | 0.00003403 | 8,926.00 |
| Jun 23 2024 | 0.00003429 | -0.00000051 | -1.47% | 0.00003501 | 0.00003767 | 0.00003429 | 5,194.00 |
| Jun 22 2024 | 0.00003480 | -0.00000100 | -2.79% | 0.00003528 | 0.00003728 | 0.00003459 | 1,347.00 |
| Jun 21 2024 | 0.00003589 | 0.00000068 | 1.93% | 0.00003521 | 0.00003806 | 0.00003499 | 18,447.00 |
| Jun 20 2024 | 0.00003521 | 0.00000100 | 2.94% | 0.00003400 | 0.00003708 | 0.00003367 | 4,474.00 |
| Jun 19 2024 | 0.00003400 | -0.00000060 | -1.73% | 0.00003398 | 0.00003579 | 0.00003329 | 8,318.00 |
| Jun 18 2024 | 0.00003460 | -0.00000300 | -7.88% | 0.00003731 | 0.00003771 | 0.00003188 | 19,451.00 |
| Jun 17 2024 | 0.00003809 | -0.00000400 | -9.46% | 0.00004275 | 0.00004275 | 0.00003743 | 20,540.00 |
| Jun 16 2024 | 0.00004229 | -0.00000200 | -4.57% | 0.00004266 | 0.00004397 | 0.00004226 | 5,593.00 |
| Jun 15 2024 | 0.00004381 | 0.00000100 | 2.35% | 0.00004279 | 0.00004553 | 0.00004204 | 6,259.00 |
| Jun 14 2024 | 0.00004252 | -0.00000200 | -4.50% | 0.00004455 | 0.00004651 | 0.00004222 | 30,862.00 |
| Jun 13 2024 | 0.00004445 | 0.00000200 | 4.74% | 0.00004199 | 0.00004822 | 0.00004037 | 20,786.00 |
| Jun 12 2024 | 0.00004218 | -0.00000059 | -1.38% | 0.00004233 | 0.00004389 | 0.00004143 | 13,503.00 |
| Jun 11 2024 | 0.00004277 | -0.00000200 | -4.42% | 0.00004350 | 0.00004895 | 0.00004206 | 45,270.00 |
| Jun 10 2024 | 0.00004526 | 0.00000098 | 2.21% | 0.00004430 | 0.00004767 | 0.00004313 | 65,766.00 |
| Jun 09 2024 | 0.00004428 | -0.00000300 | -6.39% | 0.00004678 | 0.00005258 | 0.00004410 | 222,777.00 |
| Jun 08 2024 | 0.00004698 | 0.00000500 | 11.92% | 0.00004195 | 0.00005442 | 0.00004195 | 194,977.00 |
| Jun 07 2024 | 0.00004196 | -0.00000400 | -8.72% | 0.00004487 | 0.00004552 | 0.00004185 | 19,275.00 |
| Jun 06 2024 | 0.00004588 | -0.00000200 | -4.21% | 0.00004775 | 0.00004814 | 0.00004481 | 79,246.00 |
| Jun 05 2024 | 0.00004749 | -0.00000300 | -5.98% | 0.00005030 | 0.00005904 | 0.00004607 | 238,720.00 |
| Jun 04 2024 | 0.00005020 | 0.00000800 | 18.84% | 0.00004214 | 0.00006315 | 0.00004152 | 104,276.00 |
| Jun 03 2024 | 0.00004247 | -0.00000100 | -2.30% | 0.00004330 | 0.00004330 | 0.00004174 | 31,531.00 |
| Jun 02 2024 | 0.00004348 | -0.00000021 | -0.48% | 0.00004371 | 0.00004799 | 0.00004235 | 99,598.00 |
| Jun 01 2024 | 0.00004369 | -0.00000053 | -1.20% | 0.00004386 | 0.00004479 | 0.00004335 | 9,412.00 |
| May 31 2024 | 0.00004422 | 0.00000100 | 2.34% | 0.00004200 | 0.00004422 | 0.00004165 | 5,147.00 |
| May 30 2024 | 0.00004281 | 0.00000001 | 0.02% | 0.00004342 | 0.00004370 | 0.00004199 | 13,268.00 |
| May 29 2024 | 0.00004280 | -0.00000062 | -1.43% | 0.00004401 | 0.00004422 | 0.00004250 | 20,297.00 |
| May 28 2024 | 0.00004342 | 0.00000100 | 2.38% | 0.00004226 | 0.00004389 | 0.00004150 | 40,040.00 |
| May 27 2024 | 0.00004194 | -0.00000020 | -0.47% | 0.00004181 | 0.00004201 | 0.00004062 | 40,342.00 |
| May 26 2024 | 0.00004214 | -0.00000047 | -1.10% | 0.00004201 | 0.00004740 | 0.00004178 | 220,042.00 |
| May 25 2024 | 0.00004261 | 0.00000200 | 4.91% | 0.00004126 | 0.00004321 | 0.00004050 | 3,954.00 |
| May 24 2024 | 0.00004071 | -0.00000200 | -4.73% | 0.00004229 | 0.00004229 | 0.00004051 | 687.00 |
| May 23 2024 | 0.00004227 | -0.00000030 | -0.70% | 0.00004172 | 0.00004237 | 0.00004112 | 4,475.00 |
| May 22 2024 | 0.00004257 | 0.00000003 | 0.07% | 0.00004240 | 0.00004257 | 0.00004201 | 1,762.00 |
| May 21 2024 | 0.00004254 | -0.00000100 | -2.29% | 0.00004228 | 0.00004282 | 0.00004155 | 3,806.00 |
| May 20 2024 | 0.00004362 | -0.00000200 | -4.41% | 0.00004494 | 0.00004557 | 0.00004239 | 6,816.00 |
| May 19 2024 | 0.00004535 | -0.00000200 | -4.23% | 0.00004728 | 0.00004764 | 0.00004454 | 7,870.00 |
| May 18 2024 | 0.00004729 | 0.00000067 | 1.44% | 0.00004656 | 0.00004732 | 0.00004557 | 3,034.00 |
| May 17 2024 | 0.00004662 | 0.00000100 | 2.20% | 0.00004537 | 0.00004662 | 0.00004462 | 3,931.00 |
| May 16 2024 | 0.00004542 | 0.00000066 | 1.47% | 0.00004410 | 0.00004565 | 0.00004350 | 5,214.00 |
| May 15 2024 | 0.00004476 | -0.00000035 | -0.78% | 0.00004552 | 0.00004554 | 0.00004231 | 2,203.00 |
| May 14 2024 | 0.00004511 | -0.00000038 | -0.84% | 0.00004514 | 0.00004550 | 0.00004354 | 12,120.00 |
| May 13 2024 | 0.00004549 | -0.00000200 | -4.20% | 0.00004733 | 0.00004733 | 0.00004444 | 15,588.00 |
| May 12 2024 | 0.00004767 | -0.00000200 | -4.05% | 0.00004734 | 0.00004808 | 0.00004733 | 106.00 |
| May 11 2024 | 0.00004935 | -0.00000043 | -0.86% | 0.00004938 | 0.00005078 | 0.00004815 | 1,858.00 |
| May 10 2024 | 0.00004978 | -0.00000044 | -0.88% | 0.00005022 | 0.00005040 | 0.00004803 | 1,113.00 |
| May 09 2024 | 0.00005022 | -0.00000200 | -3.86% | 0.00005141 | 0.00005141 | 0.00004815 | 769.00 |
| May 08 2024 | 0.00005185 | 0.00000054 | 1.05% | 0.00005036 | 0.00005185 | 0.00004889 | 340.00 |
| May 07 2024 | 0.00005131 | 0.00000021 | 0.41% | 0.00005109 | 0.00005165 | 0.00004942 | 1,873.00 |
| May 06 2024 | 0.00005110 | 0.00000030 | 0.59% | 0.00005007 | 0.00005146 | 0.00005007 | 294.00 |
| May 05 2024 | 0.00005080 | -0.00000021 | -0.41% | 0.00005131 | 0.00005131 | 0.00004903 | 2,003.00 |
| May 04 2024 | 0.00005101 | -0.00000035 | -0.68% | 0.00005052 | 0.00005120 | 0.00004966 | 785.00 |
| May 03 2024 | 0.00005136 | -0.00000200 | -3.78% | 0.00005332 | 0.00005338 | 0.00005094 | 2,603.00 |
| May 02 2024 | 0.00005288 | 0.00000200 | 3.92% | 0.00005084 | 0.00005288 | 0.00005075 | 8,651.00 |
| May 01 2024 | 0.00005096 | 0.00000088 | 1.76% | 0.00004955 | 0.00005192 | 0.00004839 | 5,276.00 |
| Apr 30 2024 | 0.00005008 | 0.00000100 | 2.05% | 0.00004900 | 0.00005038 | 0.00004712 | 17,091.00 |
| Apr 29 2024 | 0.00004884 | -0.00000065 | -1.31% | 0.00004880 | 0.00004965 | 0.00004782 | 3,017.00 |
| Apr 28 2024 | 0.00004949 | -0.00000100 | -1.98% | 0.00004991 | 0.00004991 | 0.00004706 | 2,240.00 |
| Apr 27 2024 | 0.00005063 | 0.00000200 | 4.12% | 0.00005014 | 0.00005129 | 0.00004927 | 6,384.00 |
