Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ATAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.000044 | 0.00000100 | 2.32% | 0.000043 | 0.000048 | 0.000042 | 103,197.00 |
| May 26 2024 | 0.000043 | -0.00000200 | -4.47% | 0.000045 | 0.000045 | 0.000042 | 60,513.00 |
| May 25 2024 | 0.000045 | 0.00000061 | 1.38% | 0.000044 | 0.000045 | 0.00004 | 62,329.00 |
| May 24 2024 | 0.000044 | 0.00000200 | 4.70% | 0.000043 | 0.000054 | 0.000038 | 67,379.00 |
| May 23 2024 | 0.000043 | -0.00000200 | -4.44% | 0.000045 | 0.000045 | 0.000041 | 65,523.00 |
| May 22 2024 | 0.000045 | 0.00000034 | 0.76% | 0.000045 | 0.000046 | 0.000044 | 64,063.00 |
| May 21 2024 | 0.000045 | -0.00000200 | -4.30% | 0.000047 | 0.000048 | 0.000045 | 51,434.00 |
| May 20 2024 | 0.000047 | -0.00000400 | -7.87% | 0.000051 | 0.000052 | 0.000046 | 102,069.00 |
| May 19 2024 | 0.000051 | -0.00000200 | -3.78% | 0.000053 | 0.000053 | 0.000051 | 64,666.00 |
| May 18 2024 | 0.000053 | -0.00000200 | -3.65% | 0.000054 | 0.000054 | 0.000052 | 63,729.00 |
| May 17 2024 | 0.000055 | -0.00000200 | -3.51% | 0.000057 | 0.000057 | 0.000054 | 57,930.00 |
| May 16 2024 | 0.000057 | 0.00000056 | 0.99% | 0.000056 | 0.000058 | 0.000055 | 51,599.00 |
| May 15 2024 | 0.000056 | 0.00000100 | 1.82% | 0.000055 | 0.000058 | 0.000053 | 53,732.00 |
| May 14 2024 | 0.000055 | -0.00000094 | -1.68% | 0.000056 | 0.000057 | 0.000055 | 61,203.00 |
| May 13 2024 | 0.000056 | -0.00000053 | -0.94% | 0.000063 | 0.000063 | 0.000052 | 96,743.00 |
| May 12 2024 | 0.000056 | -0.00000200 | -3.45% | 0.000058 | 0.000065 | 0.000056 | 60,625.00 |
| May 11 2024 | 0.000058 | -0.00000200 | -3.35% | 0.00006 | 0.00006 | 0.000058 | 55,782.00 |
| May 10 2024 | 0.00006 | -0.00000100 | -1.64% | 0.000061 | 0.000062 | 0.000058 | 51,602.00 |
| May 09 2024 | 0.000061 | 0.00000100 | 1.67% | 0.00006 | 0.000061 | 0.000057 | 52,796.00 |
| May 08 2024 | 0.00006 | 0.00000037 | 0.62% | 0.00006 | 0.000061 | 0.000058 | 52,550.00 |
| May 07 2024 | 0.000059 | -0.00000069 | -1.15% | 0.00006 | 0.000063 | 0.000059 | 50,240.00 |
| May 06 2024 | 0.00006 | -0.00000400 | -6.28% | 0.000064 | 0.000066 | 0.00006 | 95,252.00 |
| May 05 2024 | 0.000064 | 0.00000057 | 0.90% | 0.000063 | 0.000066 | 0.000059 | 56,385.00 |
| May 04 2024 | 0.000063 | 0.00000400 | 6.73% | 0.00006 | 0.000069 | 0.000058 | 48,024.00 |
| May 03 2024 | 0.000059 | -0.00000400 | -6.26% | 0.000064 | 0.000065 | 0.000058 | 68,900.00 |
| May 02 2024 | 0.000064 | -0.00000500 | -7.22% | 0.000069 | 0.000069 | 0.000062 | 44,655.00 |
| May 01 2024 | 0.000069 | 0.00000038 | 0.55% | 0.000069 | 0.000077 | 0.000059 | 36,383.00 |
| Apr 30 2024 | 0.000069 | -0.00000500 | -6.74% | 0.000074 | 0.000076 | 0.000068 | 37,991.00 |
| Apr 29 2024 | 0.000074 | 0.00000097 | 1.32% | 0.000047 | 0.000165 | 0.000047 | 94,140.00 |
| Apr 28 2024 | 0.000073 | 0.000012 | 19.47% | 0.000062 | 0.000088 | 0.000062 | 32,623.00 |
| Apr 27 2024 | 0.000062 | -0.00000200 | -3.14% | 0.000064 | 0.000067 | 0.000058 | 42,940.00 |
| Apr 26 2024 | 0.000064 | -0.00000800 | -11.17% | 0.000073 | 0.000093 | 0.000064 | 38,090.00 |
| Apr 25 2024 | 0.000072 | -0.00000900 | -11.17% | 0.000081 | 0.000083 | 0.000061 | 38,238.00 |
| Apr 24 2024 | 0.000081 | 0.00001 | 14.12% | 0.000071 | 0.000095 | 0.000055 | 30,109.00 |
| Apr 23 2024 | 0.000071 | 0.00001 | 16.44% | 0.000061 | 0.000075 | 0.000061 | 35,595.00 |
| Apr 22 2024 | 0.000061 | 0.00000400 | 7.08% | 0.000061 | 0.000062 | 0.000049 | 88,893.00 |
| Apr 21 2024 | 0.000056 | -0.00000100 | -1.74% | 0.000057 | 0.000058 | 0.000054 | 53,735.00 |
| Apr 20 2024 | 0.000057 | 0.00000700 | 13.85% | 0.000051 | 0.000113 | 0.000051 | 56,128.00 |
| Apr 19 2024 | 0.000051 | 0.00000300 | 6.33% | 0.000047 | 0.000056 | 0.000047 | 54,806.00 |
| Apr 18 2024 | 0.000047 | 0.00000300 | 6.80% | 0.000044 | 0.000053 | 0.000044 | 64,293.00 |
| Apr 17 2024 | 0.000044 | -0.00000022 | -0.50% | 0.000044 | 0.000053 | 0.000042 | 98,631.00 |
| Apr 16 2024 | 0.000044 | -0.00000100 | -2.20% | 0.000046 | 0.000046 | 0.000042 | 67,504.00 |
| Apr 15 2024 | 0.000046 | -0.00000600 | -11.71% | 0.000051 | 0.000179 | 0.000034 | 114,633.00 |
| Apr 14 2024 | 0.000051 | -0.000015 | -22.80% | 0.000053 | 0.000064 | 0.000047 | 68,668.00 |
| Apr 13 2024 | 0.000066 | -0.00000600 | -8.41% | 0.000071 | 0.000073 | 0.000048 | 49,911.00 |
| Apr 12 2024 | 0.000071 | -0.00000057 | -0.79% | 0.000072 | 0.000084 | 0.000066 | 36,829.00 |
| Apr 11 2024 | 0.000072 | 0.000011 | 18.10% | 0.000061 | 0.000075 | 0.000061 | 34,194.00 |
| Apr 10 2024 | 0.000061 | -0.00000300 | -4.73% | 0.000063 | 0.000074 | 0.000052 | 46,174.00 |
| Apr 09 2024 | 0.000063 | 0.00000500 | 8.54% | 0.000059 | 0.000065 | 0.000058 | 42,404.00 |
| Apr 08 2024 | 0.000059 | 0.00000100 | 1.75% | 0.000057 | 0.000064 | 0.000056 | 86,677.00 |
| Apr 07 2024 | 0.000057 | -0.00000032 | -0.56% | 0.000058 | 0.000062 | 0.000057 | 13,911.00 |
| Apr 06 2024 | 0.000058 | 0.00000100 | 1.77% | 0.000057 | 0.000064 | 0.000055 | 43,891.00 |
| Apr 05 2024 | 0.000057 | -0.000018 | -24.00% | 0.000075 | 0.000084 | 0.000056 | 40,695.00 |
| Apr 04 2024 | 0.000075 | 0.000021 | 38.97% | 0.000054 | 0.000087 | 0.000053 | 48,319.00 |
| Apr 03 2024 | 0.000054 | 0.00000400 | 7.95% | 0.00005 | 0.000057 | 0.000049 | 55,678.00 |
| Apr 02 2024 | 0.00005 | 0.00000100 | 2.03% | 0.000049 | 0.00005 | 0.000047 | 59,759.00 |
| Apr 01 2024 | 0.000049 | -0.00000200 | -3.90% | 0.000051 | 0.000052 | 0.000049 | 100,091.00 |
| Mar 31 2024 | 0.000051 | 0.00000050 | 0.99% | 0.000051 | 0.000054 | 0.000044 | 58,940.00 |
| Mar 30 2024 | 0.000051 | -0.00000075 | -1.46% | 0.000051 | 0.000055 | 0.00005 | 54,274.00 |
| Mar 29 2024 | 0.000052 | 0.00000100 | 1.99% | 0.00005 | 0.000052 | 0.00005 | 64,529.00 |
| Mar 28 2024 | 0.00005 | -0.00000073 | -1.43% | 0.000051 | 0.000051 | 0.00005 | 92,462.00 |
| Mar 27 2024 | 0.000051 | -0.00000100 | -1.92% | 0.000052 | 0.000052 | 0.00005 | 85,262.00 |
| Mar 26 2024 | 0.000052 | 0.00000084 | 1.64% | 0.000051 | 0.000058 | 0.000046 | 82,644.00 |
| Mar 25 2024 | 0.000051 | -0.00000200 | -3.78% | 0.000053 | 0.000059 | 0.000051 | 147,445.00 |
| Mar 24 2024 | 0.000053 | 0.00000200 | 3.92% | 0.000051 | 0.000056 | 0.000046 | 90,435.00 |
| Mar 23 2024 | 0.000051 | 0.00000200 | 4.11% | 0.000049 | 0.000052 | 0.000048 | 92,859.00 |
| Mar 22 2024 | 0.000049 | 0.00000200 | 4.25% | 0.000047 | 0.000049 | 0.000047 | 96,560.00 |
| Mar 21 2024 | 0.000047 | -0.00000054 | -1.13% | 0.000048 | 0.000048 | 0.000046 | 95,480.00 |
| Mar 20 2024 | 0.000048 | 0.00000097 | 2.08% | 0.000047 | 0.000048 | 0.000045 | 98,546.00 |
| Mar 19 2024 | 0.000047 | -0.00000069 | -1.46% | 0.000047 | 0.000048 | 0.00004 | 98,616.00 |
| Mar 18 2024 | 0.000047 | -0.00000100 | -2.07% | 0.000049 | 0.000056 | 0.000047 | 127,089.00 |
| Mar 17 2024 | 0.000048 | 0.00000400 | 9.03% | 0.000044 | 0.000062 | 0.000044 | 93,173.00 |
| Mar 16 2024 | 0.000044 | -0.00000500 | -10.14% | 0.000049 | 0.000064 | 0.000034 | 89,887.00 |
| Mar 15 2024 | 0.000049 | 0.00000012 | 0.24% | 0.000048 | 0.000053 | 0.000035 | 145,488.00 |
| Mar 14 2024 | 0.000049 | 0.00000300 | 6.53% | 0.000046 | 0.00005 | 0.000045 | 96,438.00 |
| Mar 13 2024 | 0.000046 | 0.00000400 | 9.44% | 0.000042 | 0.00021 | 0.000033 | 94,301.00 |
| Mar 12 2024 | 0.000042 | 0.00000300 | 7.56% | 0.00004 | 0.000043 | 0.000039 | 128,299.00 |
| Mar 11 2024 | 0.00004 | -0.00000014 | -0.35% | 0.00004 | 0.00004 | 0.000038 | 171,008.00 |
| Mar 10 2024 | 0.00004 | -0.00000100 | -2.44% | 0.000041 | 0.000042 | 0.000039 | 113,135.00 |
| Mar 09 2024 | 0.000041 | 0.00000100 | 2.51% | 0.00004 | 0.000042 | 0.00004 | 102,600.00 |
| Mar 08 2024 | 0.00004 | -0.00000084 | -2.07% | 0.000041 | 0.000041 | 0.000038 | 108,232.00 |
| Mar 07 2024 | 0.000041 | 0.00000094 | 2.37% | 0.00004 | 0.000042 | 0.00004 | 105,321.00 |
| Mar 06 2024 | 0.00004 | -0.00000009 | -0.23% | 0.00004 | 0.00006 | 0.000038 | 113,355.00 |
| Mar 05 2024 | 0.00004 | -0.00000400 | -9.21% | 0.000043 | 0.000047 | 0.000038 | 117,453.00 |
| Mar 04 2024 | 0.000043 | -0.00000200 | -4.38% | 0.000046 | 0.000061 | 0.000043 | 141,811.00 |
| Mar 03 2024 | 0.000046 | -0.00000300 | -6.18% | 0.000049 | 0.00005 | 0.000043 | 102,925.00 |
| Mar 02 2024 | 0.000049 | 0.00000200 | 4.31% | 0.000046 | 0.000049 | 0.000045 | 98,562.00 |
| Mar 01 2024 | 0.000046 | -0.00000036 | -0.77% | 0.000047 | 0.000048 | 0.000045 | 101,672.00 |
| Feb 29 2024 | 0.000047 | -0.00000098 | -2.05% | 0.000048 | 0.000049 | 0.000029 | 96,385.00 |
| Feb 28 2024 | 0.000048 | 0.00000090 | 1.92% | 0.000047 | 0.00005 | 0.000039 | 145,967.00 |
