Register for real-time alerts, custom portfolio, and market movers
ATABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000277 | -0.00000008 | -2.81% | 0.00000286 | 0.00000288 | 0.00000276 | 457,526.00 |
| May 10 2024 | 0.00000285 | -0.00000010 | -3.39% | 0.00000293 | 0.00000297 | 0.00000278 | 257,543.00 |
| May 09 2024 | 0.00000295 | 0.00000004 | 1.37% | 0.00000290 | 0.00000297 | 0.00000287 | 226,920.00 |
| May 08 2024 | 0.00000291 | 0.00000003 | 1.04% | 0.00000289 | 0.00000294 | 0.00000281 | 711,200.00 |
| May 07 2024 | 0.00000288 | -0.00000004 | -1.37% | 0.00000293 | 0.00000299 | 0.00000286 | 353,105.00 |
| May 06 2024 | 0.00000292 | -0.00000020 | -6.41% | 0.00000316 | 0.00000324 | 0.00000290 | 543,883.00 |
| May 05 2024 | 0.00000312 | 0.00000003 | 0.97% | 0.00000306 | 0.00000324 | 0.00000291 | 865,525.00 |
| May 04 2024 | 0.00000309 | 0.00000015 | 5.10% | 0.00000293 | 0.00000332 | 0.00000283 | 929,633.00 |
| May 03 2024 | 0.00000294 | -0.00000028 | -8.70% | 0.00000324 | 0.00000327 | 0.00000290 | 1,012,784.00 |
| May 02 2024 | 0.00000322 | -0.00000027 | -7.74% | 0.00000347 | 0.00000347 | 0.00000314 | 953,924.00 |
| May 01 2024 | 0.00000349 | 0.00000009 | 2.65% | 0.00000343 | 0.00000379 | 0.00000335 | 482,902.00 |
| Apr 30 2024 | 0.00000340 | -0.00000033 | -8.85% | 0.00000371 | 0.00000377 | 0.00000340 | 1,009,520.00 |
| Apr 29 2024 | 0.00000373 | -0.00000005 | -1.32% | 0.00000378 | 0.00000422 | 0.00000371 | 1,052,751.00 |
| Apr 28 2024 | 0.00000378 | 0.00000062 | 19.62% | 0.00000317 | 0.00000402 | 0.00000317 | 1,165,848.00 |
| Apr 27 2024 | 0.00000316 | 0.00000001 | 0.32% | 0.00000321 | 0.00000332 | 0.00000293 | 807,466.00 |
| Apr 26 2024 | 0.00000315 | -0.00000042 | -11.76% | 0.00000362 | 0.00000384 | 0.00000312 | 1,120,859.00 |
| Apr 25 2024 | 0.00000357 | -0.00000038 | -9.62% | 0.00000390 | 0.00000398 | 0.00000299 | 2,716,836.00 |
| Apr 24 2024 | 0.00000395 | 0.00000051 | 14.83% | 0.00000344 | 0.00000460 | 0.00000336 | 2,706,973.00 |
| Apr 23 2024 | 0.00000344 | 0.00000055 | 19.03% | 0.00000294 | 0.00000363 | 0.00000293 | 1,943,572.00 |
| Apr 22 2024 | 0.00000289 | 0.00000015 | 5.47% | 0.00000275 | 0.00000299 | 0.00000274 | 874,945.00 |
| Apr 21 2024 | 0.00000274 | -0.00000003 | -1.08% | 0.00000274 | 0.00000282 | 0.00000264 | 310,852.00 |
| Apr 20 2024 | 0.00000277 | 0.00000034 | 13.99% | 0.00000244 | 0.00000280 | 0.00000242 | 426,780.00 |
| Apr 19 2024 | 0.00000243 | 0.00000013 | 5.65% | 0.00000231 | 0.00000269 | 0.00000224 | 2,482,204.00 |
| Apr 18 2024 | 0.00000230 | 0.00000014 | 6.48% | 0.00000216 | 0.00000232 | 0.00000211 | 632,153.00 |
| Apr 17 2024 | 0.00000216 | 0.00000002 | 0.93% | 0.00000213 | 0.00000218 | 0.00000204 | 628,241.00 |
| Apr 16 2024 | 0.00000214 | -0.00000010 | -4.46% | 0.00000223 | 0.00000225 | 0.00000206 | 995,600.00 |
| Apr 15 2024 | 0.00000224 | -0.00000019 | -7.82% | 0.00000241 | 0.00000241 | 0.00000217 | 1,282,566.00 |
| Apr 14 2024 | 0.00000243 | -0.00000008 | -3.19% | 0.00000246 | 0.00000296 | 0.00000222 | 2,085,211.00 |
| Apr 13 2024 | 0.00000251 | -0.00000091 | -26.61% | 0.00000335 | 0.00000344 | 0.00000217 | 2,737,703.00 |
| Apr 12 2024 | 0.00000342 | -0.00000019 | -5.26% | 0.00000362 | 0.00000389 | 0.00000319 | 704,218.00 |
| Apr 11 2024 | 0.00000361 | 0.00000055 | 17.97% | 0.00000310 | 0.00000380 | 0.00000305 | 656,155.00 |
| Apr 10 2024 | 0.00000306 | -0.00000015 | -4.67% | 0.00000323 | 0.00000345 | 0.00000302 | 696,520.00 |
| Apr 09 2024 | 0.00000321 | 0.00000017 | 5.59% | 0.00000305 | 0.00000331 | 0.00000303 | 251,715.00 |
| Apr 08 2024 | 0.00000304 | 0.00000020 | 7.04% | 0.00000283 | 0.00000329 | 0.00000278 | 806,299.00 |
| Apr 07 2024 | 0.00000284 | 0.00000002 | 0.71% | 0.00000283 | 0.00000302 | 0.00000280 | 431,735.00 |
| Apr 06 2024 | 0.00000282 | 0.00000001 | 0.36% | 0.00000279 | 0.00000285 | 0.00000269 | 368,796.00 |
| Apr 05 2024 | 0.00000281 | -0.00000081 | -22.38% | 0.00000365 | 0.00000369 | 0.00000273 | 1,980,371.00 |
| Apr 04 2024 | 0.00000362 | 0.00000094 | 35.07% | 0.00000269 | 0.00000369 | 0.00000261 | 3,107,850.00 |
| Apr 03 2024 | 0.00000268 | 0.00000018 | 7.20% | 0.00000249 | 0.00000288 | 0.00000243 | 1,373,118.00 |
| Apr 02 2024 | 0.00000250 | 0.00000002 | 0.81% | 0.00000249 | 0.00000252 | 0.00000237 | 363,863.00 |
| Apr 01 2024 | 0.00000248 | -0.00000015 | -5.70% | 0.00000262 | 0.00000265 | 0.00000244 | 492,511.00 |
| Mar 31 2024 | 0.00000263 | 0.00000007 | 2.73% | 0.00000254 | 0.00000278 | 0.00000253 | 251,361.00 |
| Mar 30 2024 | 0.00000256 | -0.00000001 | -0.39% | 0.00000257 | 0.00000278 | 0.00000252 | 578,629.00 |
| Mar 29 2024 | 0.00000257 | 0.00000004 | 1.58% | 0.00000252 | 0.00000262 | 0.00000250 | 597,089.00 |
| Mar 28 2024 | 0.00000253 | -0.00000004 | -1.56% | 0.00000258 | 0.00000258 | 0.00000249 | 144,863.00 |
| Mar 27 2024 | 0.00000257 | -0.00000010 | -3.75% | 0.00000268 | 0.00000270 | 0.00000255 | 226,772.00 |
| Mar 26 2024 | 0.00000267 | 0.00000004 | 1.52% | 0.00000265 | 0.00000269 | 0.00000257 | 242,741.00 |
| Mar 25 2024 | 0.00000263 | -0.00000010 | -3.66% | 0.00000274 | 0.00000305 | 0.00000263 | 471,341.00 |
| Mar 24 2024 | 0.00000273 | 0.00000006 | 2.25% | 0.00000266 | 0.00000289 | 0.00000261 | 466,539.00 |
| Mar 23 2024 | 0.00000267 | 0.00000011 | 4.30% | 0.00000254 | 0.00000272 | 0.00000253 | 369,690.00 |
| Mar 22 2024 | 0.00000256 | 0.00000004 | 1.59% | 0.00000251 | 0.00000258 | 0.00000249 | 143,269.00 |
| Mar 21 2024 | 0.00000252 | 0.00000005 | 2.02% | 0.00000246 | 0.00000257 | 0.00000243 | 221,383.00 |
| Mar 20 2024 | 0.00000247 | 0.00000009 | 3.78% | 0.00000239 | 0.00000249 | 0.00000231 | 263,526.00 |
| Mar 19 2024 | 0.00000238 | -0.00000007 | -2.86% | 0.00000245 | 0.00000248 | 0.00000228 | 366,818.00 |
| Mar 18 2024 | 0.00000245 | -0.00000013 | -5.04% | 0.00000259 | 0.00000301 | 0.00000245 | 1,281,377.00 |
| Mar 17 2024 | 0.00000258 | 0.00000017 | 7.05% | 0.00000242 | 0.00000274 | 0.00000232 | 661,436.00 |
| Mar 16 2024 | 0.00000241 | -0.00000023 | -8.71% | 0.00000265 | 0.00000280 | 0.00000231 | 537,896.00 |
| Mar 15 2024 | 0.00000264 | 0.00000013 | 5.18% | 0.00000262 | 0.00000275 | 0.00000256 | 527,532.00 |
| Mar 14 2024 | 0.00000251 | 0.00000000 | 0.00% | 0.00000251 | 0.00000251 | 0.00000251 | 0.00 |
| Mar 13 2024 | 0.00000251 | 0.00000016 | 6.81% | 0.00000235 | 0.00000254 | 0.00000234 | 1,404,336.00 |
| Mar 12 2024 | 0.00000235 | 0.00000012 | 5.38% | 0.00000224 | 0.00000237 | 0.00000219 | 733,942.00 |
| Mar 11 2024 | 0.00000223 | -0.00000002 | -0.89% | 0.00000226 | 0.00000227 | 0.00000212 | 484,907.00 |
| Mar 10 2024 | 0.00000225 | -0.00000011 | -4.66% | 0.00000237 | 0.00000238 | 0.00000220 | 1,078,661.00 |
| Mar 09 2024 | 0.00000236 | 0.00000009 | 3.96% | 0.00000228 | 0.00000240 | 0.00000227 | 358,404.00 |
| Mar 08 2024 | 0.00000227 | -0.00000008 | -3.40% | 0.00000236 | 0.00000239 | 0.00000219 | 506,275.00 |
| Mar 07 2024 | 0.00000235 | 0.00000007 | 3.07% | 0.00000230 | 0.00000235 | 0.00000227 | 280,423.00 |
| Mar 06 2024 | 0.00000228 | 0.00000006 | 2.70% | 0.00000222 | 0.00000233 | 0.00000218 | 850,709.00 |
| Mar 05 2024 | 0.00000222 | -0.00000009 | -3.90% | 0.00000228 | 0.00000262 | 0.00000216 | 1,049,446.00 |
| Mar 04 2024 | 0.00000231 | -0.00000022 | -8.70% | 0.00000252 | 0.00000253 | 0.00000227 | 662,402.00 |
| Mar 03 2024 | 0.00000253 | -0.00000015 | -5.60% | 0.00000271 | 0.00000278 | 0.00000246 | 1,689,343.00 |
| Mar 02 2024 | 0.00000268 | 0.00000012 | 4.69% | 0.00000255 | 0.00000273 | 0.00000249 | 879,756.00 |
| Mar 01 2024 | 0.00000256 | 0.00000003 | 1.19% | 0.00000255 | 0.00000262 | 0.00000248 | 433,406.00 |
| Feb 29 2024 | 0.00000253 | -0.00000006 | -2.32% | 0.00000259 | 0.00000266 | 0.00000239 | 1,545,980.00 |
| Feb 28 2024 | 0.00000259 | -0.00000007 | -2.63% | 0.00000267 | 0.00000278 | 0.00000218 | 2,093,669.00 |
| Feb 27 2024 | 0.00000266 | -0.00000009 | -3.27% | 0.00000273 | 0.00000295 | 0.00000257 | 2,008,452.00 |
| Feb 26 2024 | 0.00000275 | 0.00000005 | 1.85% | 0.00000270 | 0.00000296 | 0.00000263 | 1,523,194.00 |
| Feb 25 2024 | 0.00000270 | -0.00000014 | -4.93% | 0.00000284 | 0.00000294 | 0.00000265 | 952,596.00 |
| Feb 24 2024 | 0.00000284 | 0.00000040 | 16.39% | 0.00000245 | 0.00000290 | 0.00000240 | 1,723,638.00 |
| Feb 23 2024 | 0.00000244 | -0.00000002 | -0.81% | 0.00000246 | 0.00000256 | 0.00000235 | 1,769,189.00 |
| Feb 22 2024 | 0.00000246 | 0.00000001 | 0.41% | 0.00000242 | 0.00000266 | 0.00000239 | 921,356.00 |
| Feb 21 2024 | 0.00000245 | -0.00000024 | -8.92% | 0.00000272 | 0.00000280 | 0.00000240 | 1,227,885.00 |
| Feb 20 2024 | 0.00000269 | 0.00000041 | 17.98% | 0.00000228 | 0.00000277 | 0.00000223 | 3,693,007.00 |
| Feb 19 2024 | 0.00000228 | 0.00000025 | 12.32% | 0.00000204 | 0.00000230 | 0.00000202 | 1,561,517.00 |
| Feb 18 2024 | 0.00000203 | 0.00000002 | 1.00% | 0.00000201 | 0.00000212 | 0.00000200 | 639,464.00 |
| Feb 17 2024 | 0.00000201 | 0.00000012 | 6.35% | 0.00000190 | 0.00000213 | 0.00000186 | 888,733.00 |
| Feb 16 2024 | 0.00000189 | -0.00000001 | -0.53% | 0.00000188 | 0.00000193 | 0.00000185 | 343,140.00 |
| Feb 15 2024 | 0.00000190 | 0.00000008 | 4.40% | 0.00000182 | 0.00000191 | 0.00000180 | 408,636.00 |
| Feb 14 2024 | 0.00000182 | -0.00000003 | -1.62% | 0.00000184 | 0.00000192 | 0.00000181 | 898,111.00 |
| Feb 13 2024 | 0.00000185 | 0.00000002 | 1.09% | 0.00000184 | 0.00000187 | 0.00000180 | 109,760.00 |
| Feb 12 2024 | 0.00000183 | -0.00000001 | -0.54% | 0.00000184 | 0.00000185 | 0.00000179 | 286,333.00 |
| Feb 11 2024 | 0.00000184 | -0.00000002 | -1.08% | 0.00000186 | 0.00000188 | 0.00000183 | 130,595.00 |
| Feb 10 2024 | 0.00000186 | -0.00000002 | -1.06% | 0.00000190 | 0.00000190 | 0.00000185 | 941,559.00 |
