Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ATOMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.00012860 | -0.00000074 | -0.57% | 0.00013072 | 0.00013072 | 0.00012840 | 481.00 |
| May 17 2024 | 0.00012934 | -0.00000042 | -0.32% | 0.00013007 | 0.00013176 | 0.00012934 | 60.00 |
| May 16 2024 | 0.00012976 | 0.00000009 | 0.07% | 0.00013016 | 0.00013017 | 0.00012609 | 268.00 |
| May 15 2024 | 0.00012967 | -0.00000400 | -3.00% | 0.00013108 | 0.00013108 | 0.00012967 | 90.00 |
| May 14 2024 | 0.00013353 | -0.00000081 | -0.60% | 0.00013434 | 0.00013491 | 0.00013353 | 321.00 |
| May 13 2024 | 0.00013434 | -0.00000500 | -3.60% | 0.00013888 | 0.00013888 | 0.00013434 | 480.00 |
| May 12 2024 | 0.00013888 | 0.00000000 | 0.00% | 0.00013960 | 0.00014052 | 0.00013888 | 150.00 |
| May 11 2024 | 0.00013888 | -0.00000400 | -2.80% | 0.00014330 | 0.00014330 | 0.00013888 | 297.00 |
| May 10 2024 | 0.00014272 | -0.00000200 | -1.38% | 0.00014323 | 0.00014567 | 0.00014272 | 106.00 |
| May 09 2024 | 0.00014507 | -0.00000400 | -2.69% | 0.00014865 | 0.00014989 | 0.00014330 | 77.00 |
| May 08 2024 | 0.00014865 | 0.00000400 | 2.76% | 0.00014406 | 0.00014870 | 0.00014406 | 98.00 |
| May 07 2024 | 0.00014503 | -0.00000300 | -2.03% | 0.00014504 | 0.00014504 | 0.00014311 | 107.00 |
| May 06 2024 | 0.00014807 | 0.00000400 | 2.77% | 0.00014465 | 0.00014807 | 0.00014365 | 3,061.00 |
| May 05 2024 | 0.00014455 | 0.00000900 | 6.63% | 0.00013914 | 0.00014455 | 0.00013914 | 231.00 |
| May 04 2024 | 0.00013570 | -0.00000600 | -4.22% | 0.00013717 | 0.00013918 | 0.00013570 | 426.00 |
| May 03 2024 | 0.00014217 | -0.00000500 | -3.39% | 0.00014371 | 0.00014371 | 0.00014217 | 132.00 |
| May 02 2024 | 0.00014756 | -0.00000200 | -1.33% | 0.00014940 | 0.00015743 | 0.00014711 | 1,155.00 |
| May 01 2024 | 0.00015002 | 0.00000900 | 6.40% | 0.00014062 | 0.00015002 | 0.00013871 | 1,149.00 |
| Apr 30 2024 | 0.00014062 | 0.00001300 | 10.16% | 0.00012779 | 0.00014088 | 0.00012707 | 440.00 |
| Apr 29 2024 | 0.00012799 | -0.00000500 | -3.76% | 0.00013014 | 0.00013358 | 0.00012799 | 762.00 |
| Apr 28 2024 | 0.00013312 | 0.00000400 | 3.09% | 0.00013370 | 0.00013371 | 0.00013214 | 265.00 |
| Apr 27 2024 | 0.00012951 | -0.00000063 | -0.48% | 0.00013147 | 0.00013147 | 0.00012951 | 57.00 |
| Apr 26 2024 | 0.00013014 | 0.00000022 | 0.17% | 0.00012992 | 0.00013014 | 0.00012779 | 616.00 |
| Apr 25 2024 | 0.00012992 | -0.00000100 | -0.76% | 0.00013097 | 0.00013097 | 0.00012992 | 268.00 |
| Apr 24 2024 | 0.00013097 | -0.00000100 | -0.76% | 0.00013000 | 0.00013097 | 0.00013000 | 124.00 |
| Apr 23 2024 | 0.00013199 | -0.00000300 | -2.23% | 0.00013429 | 0.00013600 | 0.00013199 | 202.00 |
| Apr 22 2024 | 0.00013452 | 0.00000054 | 0.40% | 0.00013432 | 0.00013736 | 0.00013432 | 133.00 |
| Apr 21 2024 | 0.00013398 | 0.00000200 | 1.52% | 0.00013295 | 0.00013398 | 0.00013295 | 253.00 |
| Apr 20 2024 | 0.00013180 | 0.00000500 | 3.93% | 0.00013034 | 0.00013180 | 0.00013034 | 85.00 |
| Apr 19 2024 | 0.00012720 | -0.00000500 | -3.79% | 0.00012933 | 0.00013094 | 0.00012702 | 1,345.00 |
| Apr 18 2024 | 0.00013200 | 0.00000200 | 1.54% | 0.00013088 | 0.00013237 | 0.00012933 | 599.00 |
| Apr 17 2024 | 0.00013004 | 0.00000300 | 2.37% | 0.00012915 | 0.00013004 | 0.00012546 | 148.00 |
| Apr 16 2024 | 0.00012662 | -0.00000001 | -0.01% | 0.00012662 | 0.00012669 | 0.00012662 | 179.00 |
| Apr 15 2024 | 0.00012663 | -0.00000700 | -5.24% | 0.00013907 | 0.00013907 | 0.00012520 | 3,589.00 |
| Apr 14 2024 | 0.00013354 | 0.00000500 | 3.88% | 0.00012875 | 0.00013354 | 0.00012748 | 370.00 |
| Apr 13 2024 | 0.00012875 | -0.00001100 | -7.88% | 0.00013957 | 0.00013957 | 0.00012311 | 833.00 |
| Apr 12 2024 | 0.00013957 | -0.00001300 | -8.54% | 0.00015464 | 0.00015464 | 0.00013724 | 3,833.00 |
| Apr 11 2024 | 0.00015229 | -0.00000100 | -0.65% | 0.00015434 | 0.00015475 | 0.00015229 | 253.00 |
| Apr 10 2024 | 0.00015334 | -0.00000300 | -1.91% | 0.00015679 | 0.00015686 | 0.00015334 | 213.00 |
| Apr 09 2024 | 0.00015673 | -0.00000003 | -0.02% | 0.00015620 | 0.00015865 | 0.00015605 | 12,057.00 |
| Apr 08 2024 | 0.00015676 | -0.00000200 | -1.26% | 0.00015912 | 0.00015912 | 0.00015604 | 427.00 |
| Apr 07 2024 | 0.00015912 | -0.00000200 | -1.24% | 0.00016160 | 0.00016162 | 0.00015912 | 1,519.00 |
| Apr 06 2024 | 0.00016160 | 0.00000100 | 0.62% | 0.00016036 | 0.00016292 | 0.00016036 | 297.00 |
| Apr 05 2024 | 0.00016016 | -0.00000096 | -0.60% | 0.00016112 | 0.00016205 | 0.00015924 | 433.00 |
| Apr 04 2024 | 0.00016112 | -0.00000058 | -0.36% | 0.00016463 | 0.00016569 | 0.00016112 | 70.00 |
| Apr 03 2024 | 0.00016170 | -0.00000700 | -4.14% | 0.00016906 | 0.00016906 | 0.00016170 | 1,403.00 |
| Apr 02 2024 | 0.00016906 | 0.00000200 | 1.19% | 0.00016619 | 0.00016944 | 0.00016600 | 1,064.00 |
| Apr 01 2024 | 0.00016750 | -0.00000600 | -3.45% | 0.00017399 | 0.00017399 | 0.00016750 | 805.00 |
| Mar 31 2024 | 0.00017400 | -0.00000200 | -1.14% | 0.00017609 | 0.00017739 | 0.00017400 | 978.00 |
| Mar 30 2024 | 0.00017609 | -0.00000500 | -2.76% | 0.00017610 | 0.00018133 | 0.00017609 | 466.00 |
| Mar 29 2024 | 0.00018098 | 0.00000500 | 2.84% | 0.00017451 | 0.00018116 | 0.00017295 | 733.00 |
| Mar 28 2024 | 0.00017580 | -0.00000600 | -3.31% | 0.00018154 | 0.00018182 | 0.00017295 | 588.00 |
| Mar 27 2024 | 0.00018154 | 0.00000900 | 5.21% | 0.00017503 | 0.00018479 | 0.00016760 | 308.00 |
| Mar 26 2024 | 0.00017265 | -0.00000013 | -0.08% | 0.00017333 | 0.00017514 | 0.00017232 | 286.00 |
| Mar 25 2024 | 0.00017278 | -0.00000034 | -0.20% | 0.00017312 | 0.00017587 | 0.00017278 | 417.00 |
| Mar 24 2024 | 0.00017312 | -0.00000500 | -2.81% | 0.00017765 | 0.00017786 | 0.00017312 | 660.00 |
| Mar 23 2024 | 0.00017765 | -0.00000039 | -0.22% | 0.00017992 | 0.00017992 | 0.00017625 | 59.00 |
| Mar 22 2024 | 0.00017804 | 0.00000200 | 1.13% | 0.00017789 | 0.00017821 | 0.00017625 | 154.00 |
| Mar 21 2024 | 0.00017625 | 0.00000200 | 1.15% | 0.00017313 | 0.00017643 | 0.00017313 | 1,305.00 |
| Mar 20 2024 | 0.00017460 | 0.00000043 | 0.25% | 0.00017697 | 0.00018103 | 0.00017405 | 1,592.00 |
| Mar 19 2024 | 0.00017417 | -0.00000050 | -0.29% | 0.00017335 | 0.00018550 | 0.00017000 | 3,726.00 |
| Mar 18 2024 | 0.00017467 | -0.00000400 | -2.23% | 0.00017907 | 0.00017907 | 0.00017467 | 244.00 |
| Mar 17 2024 | 0.00017907 | -0.00000200 | -1.10% | 0.00018122 | 0.00018541 | 0.00017853 | 275.00 |
| Mar 16 2024 | 0.00018115 | 0.00000100 | 0.56% | 0.00018000 | 0.00018115 | 0.00017547 | 227.00 |
| Mar 15 2024 | 0.00018000 | -0.00000900 | -4.76% | 0.00019140 | 0.00019140 | 0.00018000 | 973.00 |
| Mar 14 2024 | 0.00018894 | -0.00000100 | -0.53% | 0.00019004 | 0.00019617 | 0.00018585 | 751.00 |
| Mar 13 2024 | 0.00019004 | 0.00000049 | 0.26% | 0.00018623 | 0.00019290 | 0.00018364 | 1,340.00 |
| Mar 12 2024 | 0.00018955 | -0.00000300 | -1.56% | 0.00019325 | 0.00019325 | 0.00018397 | 900.00 |
| Mar 11 2024 | 0.00019211 | -0.00000100 | -0.52% | 0.00019329 | 0.00019476 | 0.00018798 | 848.00 |
| Mar 10 2024 | 0.00019329 | -0.00000100 | -0.51% | 0.00019740 | 0.00019740 | 0.00019004 | 1,109.00 |
| Mar 09 2024 | 0.00019473 | 0.00000000 | 0.00% | 0.00019473 | 0.00019473 | 0.00019473 | 0.00 |
| Mar 08 2024 | 0.00019473 | -0.00000900 | -4.43% | 0.00020539 | 0.00020539 | 0.00019200 | 570.00 |
| Mar 07 2024 | 0.00020326 | -0.00001300 | -6.02% | 0.00021254 | 0.00021589 | 0.00020079 | 793.00 |
| Mar 06 2024 | 0.00021584 | 0.00003000 | 16.14% | 0.00018627 | 0.00021584 | 0.00018464 | 749.00 |
| Mar 05 2024 | 0.00018582 | 0.00000007 | 0.04% | 0.00018547 | 0.00019916 | 0.00017712 | 1,928.00 |
| Mar 04 2024 | 0.00018575 | -0.00000700 | -3.63% | 0.00020000 | 0.00020000 | 0.00018191 | 877.00 |
| Mar 03 2024 | 0.00019262 | -0.00000500 | -2.53% | 0.00019353 | 0.00019419 | 0.00018601 | 400.00 |
| Mar 02 2024 | 0.00019765 | 0.00001300 | 7.05% | 0.00019048 | 0.00019765 | 0.00018698 | 304.00 |
| Mar 01 2024 | 0.00018448 | 0.00000400 | 2.22% | 0.00018673 | 0.00018673 | 0.00018176 | 1,276.00 |
| Feb 29 2024 | 0.00018040 | -0.00000600 | -3.22% | 0.00018435 | 0.00019336 | 0.00018040 | 479.00 |
| Feb 28 2024 | 0.00018654 | -0.00001000 | -5.09% | 0.00019621 | 0.00019621 | 0.00018260 | 661.00 |
| Feb 27 2024 | 0.00019663 | -0.00000900 | -4.39% | 0.00020500 | 0.00020500 | 0.00019258 | 430.00 |
| Feb 26 2024 | 0.00020522 | 0.00000700 | 3.52% | 0.00019884 | 0.00020831 | 0.00019861 | 336.00 |
| Feb 25 2024 | 0.00019861 | -0.00000100 | -0.50% | 0.00019937 | 0.00020269 | 0.00019624 | 309.00 |
| Feb 24 2024 | 0.00019963 | 0.00000500 | 2.57% | 0.00019408 | 0.00020545 | 0.00019408 | 526.00 |
| Feb 23 2024 | 0.00019442 | 0.00000200 | 1.04% | 0.00019299 | 0.00019556 | 0.00019256 | 569.00 |
| Feb 22 2024 | 0.00019258 | -0.00000006 | -0.03% | 0.00019165 | 0.00019267 | 0.00018933 | 5,180.00 |
| Feb 21 2024 | 0.00019264 | -0.00000400 | -2.03% | 0.00019700 | 0.00019700 | 0.00019264 | 742.00 |
| Feb 20 2024 | 0.00019658 | -0.00001100 | -5.30% | 0.00020388 | 0.00020747 | 0.00019658 | 458.00 |
| Feb 19 2024 | 0.00020752 | 0.00000400 | 1.97% | 0.00020115 | 0.00020752 | 0.00019957 | 509.00 |
| Feb 18 2024 | 0.00020322 | 0.00000600 | 3.04% | 0.00019489 | 0.00020322 | 0.00019489 | 490.00 |
| Feb 17 2024 | 0.00019720 | 0.00000300 | 1.54% | 0.00019415 | 0.00019728 | 0.00019415 | 23.00 |
