Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ATOMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 8.50 | -0.140 | -1.57% | 8.64 | 8.76 | 8.49 | 897,555.00 |
| May 10 2024 | 8.64 | -0.480 | -5.28% | 9.12 | 9.17 | 8.62 | 1,500,536.00 |
| May 09 2024 | 9.12 | 0.030 | 0.32% | 9.12 | 9.30 | 8.88 | 1,875,473.00 |
| May 08 2024 | 9.09 | 0.150 | 1.71% | 8.97 | 9.34 | 8.85 | 2,531,292.00 |
| May 07 2024 | 8.94 | -0.270 | -2.88% | 9.22 | 9.39 | 8.90 | 2,169,899.00 |
| May 06 2024 | 9.21 | -0.130 | -1.38% | 9.31 | 9.51 | 9.18 | 2,557,271.00 |
| May 05 2024 | 9.33 | 0.640 | 7.40% | 8.70 | 9.41 | 8.62 | 2,008,686.00 |
| May 04 2024 | 8.69 | -0.070 | -0.80% | 8.78 | 8.84 | 8.65 | 1,073,424.00 |
| May 03 2024 | 8.76 | 0.110 | 1.28% | 8.66 | 8.91 | 8.54 | 1,580,584.00 |
| May 02 2024 | 8.65 | -0.100 | -1.09% | 8.72 | 9.10 | 8.55 | 3,324,376.00 |
| May 01 2024 | 8.75 | 0.290 | 3.42% | 8.49 | 8.81 | 8.02 | 5,572,434.00 |
| Apr 30 2024 | 8.46 | 0.300 | 3.70% | 8.14 | 8.59 | 7.64 | 3,828,403.00 |
| Apr 29 2024 | 8.15 | -0.050 | -0.55% | 8.22 | 8.26 | 7.93 | 1,599,729.00 |
| Apr 28 2024 | 8.20 | -0.200 | -2.36% | 8.40 | 8.52 | 8.16 | 966,293.00 |
| Apr 27 2024 | 8.40 | 0.100 | 1.18% | 8.31 | 8.48 | 8.00 | 1,581,697.00 |
| Apr 26 2024 | 8.30 | -0.020 | -0.25% | 8.33 | 8.40 | 8.13 | 1,509,300.00 |
| Apr 25 2024 | 8.32 | -0.080 | -0.98% | 8.40 | 8.50 | 8.21 | 1,798,080.00 |
| Apr 24 2024 | 8.40 | -0.300 | -3.43% | 8.71 | 8.88 | 8.32 | 2,805,229.00 |
| Apr 23 2024 | 8.70 | -0.220 | -2.44% | 8.90 | 9.24 | 8.66 | 4,508,172.00 |
| Apr 22 2024 | 8.92 | 0.170 | 1.97% | 8.74 | 9.02 | 8.67 | 2,839,110.00 |
| Apr 21 2024 | 8.75 | 0.070 | 0.81% | 8.63 | 8.82 | 8.49 | 1,557,772.00 |
| Apr 20 2024 | 8.68 | 0.530 | 6.48% | 8.13 | 8.70 | 8.10 | 1,413,214.00 |
| Apr 19 2024 | 8.15 | -0.050 | -0.61% | 8.19 | 8.38 | 7.61 | 3,294,745.00 |
| Apr 18 2024 | 8.20 | 0.150 | 1.89% | 8.04 | 8.33 | 7.88 | 2,397,455.00 |
| Apr 17 2024 | 8.05 | -0.120 | -1.47% | 8.13 | 8.28 | 7.78 | 2,507,353.00 |
| Apr 16 2024 | 8.17 | 0.030 | 0.41% | 8.10 | 8.25 | 7.78 | 3,622,387.00 |
| Apr 15 2024 | 8.13 | -0.200 | -2.45% | 8.28 | 8.74 | 7.86 | 5,595,333.00 |
| Apr 14 2024 | 8.34 | 0.270 | 3.39% | 8.04 | 8.54 | 7.77 | 6,313,010.00 |
| Apr 13 2024 | 8.06 | -1.32 | -14.05% | 9.34 | 9.37 | 7.24 | 11,515,584.00 |
| Apr 12 2024 | 9.38 | -1.37 | -12.76% | 10.75 | 10.90 | 8.77 | 6,160,438.00 |
| Apr 11 2024 | 10.75 | -0.060 | -0.55% | 10.78 | 10.95 | 10.58 | 1,828,472.00 |
| Apr 10 2024 | 10.81 | -0.020 | -0.22% | 10.81 | 10.89 | 10.33 | 2,944,513.00 |
| Apr 09 2024 | 10.84 | -0.470 | -4.13% | 11.31 | 11.32 | 10.77 | 2,681,201.00 |
| Apr 08 2024 | 11.31 | 0.220 | 1.99% | 11.06 | 11.42 | 10.92 | 2,663,283.00 |
| Apr 07 2024 | 11.08 | -0.020 | -0.15% | 11.10 | 11.23 | 10.93 | 1,488,599.00 |
| Apr 06 2024 | 11.10 | 0.210 | 1.88% | 10.88 | 11.18 | 10.84 | 997,775.00 |
| Apr 05 2024 | 10.90 | -0.120 | -1.05% | 11.00 | 11.06 | 10.63 | 2,172,675.00 |
| Apr 04 2024 | 11.01 | 0.190 | 1.73% | 10.80 | 11.30 | 10.66 | 2,616,350.00 |
| Apr 03 2024 | 10.83 | -0.140 | -1.25% | 10.96 | 11.24 | 10.65 | 2,915,381.00 |
| Apr 02 2024 | 10.96 | -0.670 | -5.77% | 11.63 | 11.63 | 10.82 | 3,841,080.00 |
| Apr 01 2024 | 11.63 | -0.660 | -5.38% | 12.27 | 12.39 | 11.38 | 3,782,932.00 |
| Mar 31 2024 | 12.30 | 0.040 | 0.29% | 12.24 | 12.40 | 12.14 | 1,539,222.00 |
| Mar 30 2024 | 12.26 | -0.260 | -2.05% | 12.48 | 12.85 | 12.22 | 2,479,429.00 |
| Mar 29 2024 | 12.52 | 0.220 | 1.78% | 12.27 | 12.62 | 12.05 | 3,167,002.00 |
| Mar 28 2024 | 12.30 | -0.330 | -2.64% | 12.59 | 12.66 | 12.16 | 3,190,114.00 |
| Mar 27 2024 | 12.63 | 0.410 | 3.39% | 12.21 | 13.04 | 11.83 | 6,491,126.00 |
| Mar 26 2024 | 12.22 | 0.030 | 0.25% | 12.17 | 12.38 | 11.93 | 2,669,152.00 |
| Mar 25 2024 | 12.19 | 0.570 | 4.95% | 11.58 | 12.29 | 11.54 | 2,593,359.00 |
| Mar 24 2024 | 11.61 | 0.270 | 2.35% | 11.34 | 11.68 | 11.28 | 1,326,802.00 |
| Mar 23 2024 | 11.34 | -0.050 | -0.43% | 11.38 | 11.64 | 11.24 | 1,523,568.00 |
| Mar 22 2024 | 11.39 | -0.240 | -2.06% | 11.61 | 11.84 | 11.10 | 2,933,434.00 |
| Mar 21 2024 | 11.63 | -0.130 | -1.10% | 11.72 | 11.98 | 11.51 | 2,918,992.00 |
| Mar 20 2024 | 11.76 | 0.860 | 7.93% | 10.95 | 11.79 | 10.71 | 4,041,488.00 |
| Mar 19 2024 | 10.90 | -0.820 | -6.98% | 11.73 | 11.83 | 10.64 | 6,004,947.00 |
| Mar 18 2024 | 11.72 | -0.550 | -4.51% | 12.23 | 12.44 | 11.55 | 3,494,989.00 |
| Mar 17 2024 | 12.27 | 0.330 | 2.78% | 12.01 | 12.39 | 11.53 | 3,539,723.00 |
| Mar 16 2024 | 11.94 | -0.690 | -5.44% | 12.61 | 12.90 | 11.67 | 4,628,774.00 |
| Mar 15 2024 | 12.62 | -1.51 | -10.68% | 13.73 | 13.85 | 11.93 | 3,696,328.00 |
| Mar 14 2024 | 14.13 | 0.00 | 0.00% | 14.13 | 14.13 | 14.13 | 0.00 |
| Mar 13 2024 | 14.13 | 0.730 | 5.46% | 13.38 | 14.14 | 13.26 | 4,332,942.00 |
| Mar 12 2024 | 13.40 | -0.300 | -2.18% | 13.71 | 13.83 | 12.70 | 4,282,856.00 |
| Mar 11 2024 | 13.70 | 0.530 | 4.02% | 13.18 | 13.87 | 12.80 | 5,560,791.00 |
| Mar 10 2024 | 13.17 | -0.180 | -1.35% | 13.33 | 13.55 | 12.87 | 3,909,110.00 |
| Mar 09 2024 | 13.35 | -0.040 | -0.32% | 13.37 | 13.90 | 13.30 | 3,783,451.00 |
| Mar 08 2024 | 13.39 | -0.510 | -3.63% | 13.89 | 14.00 | 12.94 | 3,665,966.00 |
| Mar 07 2024 | 13.90 | -0.260 | -1.84% | 14.17 | 14.59 | 13.53 | 5,749,991.00 |
| Mar 06 2024 | 14.16 | 2.16 | 18.04% | 12.03 | 14.30 | 11.53 | 7,428,466.00 |
| Mar 05 2024 | 12.00 | -0.470 | -3.80% | 12.45 | 12.89 | 10.89 | 6,931,969.00 |
| Mar 04 2024 | 12.47 | 0.300 | 2.43% | 12.15 | 12.85 | 12.07 | 5,854,918.00 |
| Mar 03 2024 | 12.17 | -0.020 | -0.20% | 12.15 | 12.28 | 11.48 | 3,429,805.00 |
| Mar 02 2024 | 12.20 | 0.570 | 4.86% | 11.63 | 12.20 | 11.59 | 4,078,131.00 |
| Mar 01 2024 | 11.63 | 0.380 | 3.36% | 11.29 | 11.63 | 11.20 | 3,400,606.00 |
| Feb 29 2024 | 11.25 | -0.140 | -1.25% | 11.39 | 12.23 | 11.00 | 5,951,337.00 |
| Feb 28 2024 | 11.40 | 0.190 | 1.65% | 11.21 | 11.72 | 10.71 | 4,996,841.00 |
| Feb 27 2024 | 11.21 | 0.080 | 0.71% | 11.15 | 11.49 | 10.83 | 5,343,740.00 |
| Feb 26 2024 | 11.13 | 0.760 | 7.31% | 10.37 | 11.17 | 10.26 | 4,494,728.00 |
| Feb 25 2024 | 10.38 | -0.040 | -0.40% | 10.41 | 10.45 | 10.21 | 1,575,414.00 |
| Feb 24 2024 | 10.42 | 0.460 | 4.63% | 10.00 | 10.58 | 9.76 | 3,418,598.00 |
| Feb 23 2024 | 9.96 | 0.160 | 1.64% | 9.80 | 10.06 | 9.68 | 3,026,882.00 |
| Feb 22 2024 | 9.80 | -0.190 | -1.88% | 9.97 | 10.05 | 9.71 | 2,786,506.00 |
| Feb 21 2024 | 9.98 | -0.380 | -3.70% | 10.35 | 10.37 | 9.73 | 3,063,681.00 |
| Feb 20 2024 | 10.37 | -0.360 | -3.37% | 10.74 | 10.75 | 10.02 | 3,187,466.00 |
| Feb 19 2024 | 10.73 | 0.140 | 1.30% | 10.60 | 10.79 | 10.48 | 2,699,323.00 |
| Feb 18 2024 | 10.59 | 0.320 | 3.11% | 10.26 | 10.64 | 10.20 | 2,289,716.00 |
| Feb 17 2024 | 10.27 | 0.040 | 0.35% | 10.23 | 10.33 | 9.88 | 2,012,237.00 |
| Feb 16 2024 | 10.24 | -0.100 | -0.95% | 10.34 | 10.48 | 10.00 | 2,529,699.00 |
| Feb 15 2024 | 10.33 | 0.090 | 0.84% | 10.24 | 10.45 | 10.08 | 3,571,139.00 |
| Feb 14 2024 | 10.25 | -0.040 | -0.39% | 10.31 | 10.43 | 10.06 | 3,383,725.00 |
| Feb 13 2024 | 10.29 | 0.370 | 3.76% | 9.89 | 10.38 | 9.87 | 4,632,338.00 |
| Feb 12 2024 | 9.91 | 0.170 | 1.78% | 9.72 | 10.03 | 9.50 | 3,479,723.00 |
| Feb 11 2024 | 9.74 | -0.230 | -2.31% | 9.96 | 10.27 | 9.63 | 4,014,150.00 |
| Feb 10 2024 | 9.97 | -0.050 | -0.48% | 10.03 | 10.09 | 9.90 | 1,449,027.00 |
