Register for real-time alerts, custom portfolio, and market movers
ATLASSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.003548 | -0.00028 | -7.31% | 0.003841 | 0.003904 | 0.003531 | 34,204,794.00 |
| Jun 06 2024 | 0.003828 | -0.000089 | -2.27% | 0.003925 | 0.003934 | 0.003801 | 38,559,215.00 |
| Jun 05 2024 | 0.003917 | 0.000025 | 0.64% | 0.003905 | 0.00398 | 0.003872 | 44,008,753.00 |
| Jun 04 2024 | 0.003892 | -0.000031 | -0.79% | 0.003941 | 0.004025 | 0.00382 | 47,884,957.00 |
| Jun 03 2024 | 0.003923 | 0.000107 | 2.80% | 0.003826 | 0.004056 | 0.003779 | 46,372,114.00 |
| Jun 02 2024 | 0.003816 | -0.000066 | -1.70% | 0.003866 | 0.004096 | 0.003725 | 36,999,543.00 |
| Jun 01 2024 | 0.003882 | 0.000135 | 3.60% | 0.003744 | 0.004071 | 0.003682 | 35,720,671.00 |
| May 31 2024 | 0.003747 | 0.00000400 | 0.11% | 0.003736 | 0.003782 | 0.003675 | 36,535,537.00 |
| May 30 2024 | 0.003743 | -0.000085 | -2.22% | 0.003852 | 0.003877 | 0.0037 | 41,324,295.00 |
| May 29 2024 | 0.003828 | -0.000043 | -1.11% | 0.003877 | 0.003978 | 0.003814 | 38,237,092.00 |
| May 28 2024 | 0.003871 | -0.000027 | -0.69% | 0.003906 | 0.003993 | 0.003816 | 51,186,834.00 |
| May 27 2024 | 0.003898 | 0.000121 | 3.20% | 0.003761 | 0.004131 | 0.003749 | 64,694,625.00 |
| May 26 2024 | 0.003777 | -0.000101 | -2.60% | 0.003874 | 0.003926 | 0.003733 | 46,005,637.00 |
| May 25 2024 | 0.003878 | -0.000041 | -1.05% | 0.003919 | 0.004114 | 0.003865 | 47,859,335.00 |
| May 24 2024 | 0.003919 | 0.00000700 | 0.18% | 0.003873 | 0.004113 | 0.00378 | 48,736,045.00 |
| May 23 2024 | 0.003912 | -0.0001 | -2.49% | 0.004012 | 0.004078 | 0.003784 | 45,606,396.00 |
| May 22 2024 | 0.004012 | -0.00004 | -0.99% | 0.004048 | 0.004114 | 0.003909 | 49,821,316.00 |
| May 21 2024 | 0.004052 | 0.000053 | 1.33% | 0.003999 | 0.00425 | 0.003946 | 59,544,804.00 |
| May 20 2024 | 0.003999 | 0.000162 | 4.22% | 0.00386 | 0.004078 | 0.003691 | 68,310,254.00 |
| May 19 2024 | 0.003837 | -0.000013 | -0.34% | 0.003854 | 0.003938 | 0.003654 | 37,421,867.00 |
| May 18 2024 | 0.00385 | -0.000089 | -2.26% | 0.003954 | 0.004061 | 0.003812 | 42,941,471.00 |
| May 17 2024 | 0.003939 | 0.000123 | 3.22% | 0.003781 | 0.00401 | 0.003744 | 43,928,747.00 |
| May 16 2024 | 0.003816 | -0.000205 | -5.10% | 0.004012 | 0.004114 | 0.003786 | 42,030,904.00 |
| May 15 2024 | 0.004021 | 0.000106 | 2.71% | 0.003884 | 0.004841 | 0.003777 | 40,187,664.00 |
| May 14 2024 | 0.003915 | 0.00000500 | 0.13% | 0.00391 | 0.003982 | 0.003756 | 41,977,178.00 |
| May 13 2024 | 0.00391 | -0.000143 | -3.53% | 0.004027 | 0.004114 | 0.003819 | 59,253,989.00 |
| May 12 2024 | 0.004053 | 0.000241 | 6.32% | 0.003802 | 0.004298 | 0.003802 | 35,334,289.00 |
| May 11 2024 | 0.003812 | -0.000042 | -1.09% | 0.003842 | 0.004018 | 0.003786 | 34,239,930.00 |
| May 10 2024 | 0.003854 | -0.00022 | -5.40% | 0.004077 | 0.004118 | 0.003818 | 32,648,446.00 |
| May 09 2024 | 0.004074 | 0.000228 | 5.93% | 0.003866 | 0.004234 | 0.003843 | 33,976,520.00 |
| May 08 2024 | 0.003846 | -0.000094 | -2.39% | 0.003954 | 0.004026 | 0.0038 | 33,566,953.00 |
| May 07 2024 | 0.00394 | -0.000203 | -4.90% | 0.004136 | 0.004197 | 0.00394 | 27,427,834.00 |
| May 06 2024 | 0.004143 | -0.000037 | -0.89% | 0.004193 | 0.004432 | 0.004027 | 59,399,039.00 |
| May 05 2024 | 0.00418 | -0.000213 | -4.85% | 0.004386 | 0.004397 | 0.004152 | 35,030,166.00 |
| May 04 2024 | 0.004393 | 0.000035 | 0.80% | 0.004366 | 0.0046 | 0.004325 | 30,352,722.00 |
| May 03 2024 | 0.004358 | 0.000329 | 8.17% | 0.004018 | 0.004423 | 0.004008 | 40,454,989.00 |
| May 02 2024 | 0.004029 | 0.000061 | 1.54% | 0.003968 | 0.004183 | 0.003846 | 33,177,572.00 |
| May 01 2024 | 0.003968 | 0.000117 | 3.04% | 0.003851 | 0.004081 | 0.003651 | 41,680,983.00 |
| Apr 30 2024 | 0.003851 | -0.000364 | -8.64% | 0.004216 | 0.004306 | 0.003743 | 35,048,246.00 |
| Apr 29 2024 | 0.004215 | -0.000231 | -5.20% | 0.007064 | 0.007247 | 0.004124 | 73,785,595.00 |
| Apr 28 2024 | 0.004446 | -0.000046 | -1.02% | 0.004478 | 0.004775 | 0.004308 | 34,012,088.00 |
| Apr 27 2024 | 0.004492 | -0.000105 | -2.28% | 0.004597 | 0.004616 | 0.004368 | 35,432,198.00 |
| Apr 26 2024 | 0.004597 | -0.000228 | -4.73% | 0.004836 | 0.004914 | 0.004588 | 30,647,960.00 |
| Apr 25 2024 | 0.004825 | -0.000122 | -2.47% | 0.004951 | 0.005005 | 0.00467 | 30,843,396.00 |
| Apr 24 2024 | 0.004947 | -0.000225 | -4.35% | 0.005182 | 0.005287 | 0.004809 | 28,189,786.00 |
| Apr 23 2024 | 0.005172 | -0.00016 | -3.00% | 0.005306 | 0.00536 | 0.00511 | 27,240,145.00 |
| Apr 22 2024 | 0.005332 | 0.000234 | 4.59% | 0.005056 | 0.00579 | 0.00501 | 50,593,685.00 |
| Apr 21 2024 | 0.005098 | -0.000193 | -3.65% | 0.005279 | 0.0053 | 0.004953 | 28,020,023.00 |
| Apr 20 2024 | 0.005291 | 0.000312 | 6.27% | 0.004958 | 0.005402 | 0.0049 | 26,506,794.00 |
| Apr 19 2024 | 0.004979 | -0.000111 | -2.18% | 0.005095 | 0.005196 | 0.004746 | 24,704,013.00 |
| Apr 18 2024 | 0.00509 | 0.000212 | 4.35% | 0.004881 | 0.005131 | 0.00472 | 26,305,284.00 |
| Apr 17 2024 | 0.004878 | -0.000207 | -4.07% | 0.005083 | 0.005143 | 0.004719 | 22,522,468.00 |
| Apr 16 2024 | 0.005085 | -0.000126 | -2.42% | 0.005183 | 0.005217 | 0.0047 | 38,219,342.00 |
| Apr 15 2024 | 0.005211 | -0.000387 | -6.91% | 0.005682 | 0.006439 | 0.005 | 57,157,361.00 |
| Apr 14 2024 | 0.005598 | 0.000139 | 2.55% | 0.005459 | 0.006077 | 0.005 | 26,478,122.00 |
| Apr 13 2024 | 0.005459 | -0.000706 | -11.45% | 0.006146 | 0.006347 | 0.005074 | 29,204,847.00 |
| Apr 12 2024 | 0.006165 | -0.00101 | -14.08% | 0.007175 | 0.007451 | 0.006042 | 25,255,644.00 |
| Apr 11 2024 | 0.007175 | -0.00004 | -0.55% | 0.007215 | 0.007243 | 0.007044 | 21,808,202.00 |
| Apr 10 2024 | 0.007215 | 0.000045 | 0.63% | 0.007168 | 0.007336 | 0.00689 | 25,401,310.00 |
| Apr 09 2024 | 0.00717 | -0.000305 | -4.08% | 0.007504 | 0.007544 | 0.007138 | 27,463,453.00 |
| Apr 08 2024 | 0.007475 | 0.000175 | 2.40% | 0.007345 | 0.007657 | 0.007191 | 48,828,248.00 |
| Apr 07 2024 | 0.0073 | -0.000235 | -3.12% | 0.007352 | 0.007683 | 0.007249 | 23,593,520.00 |
| Apr 06 2024 | 0.007535 | 0.000644 | 9.35% | 0.006881 | 0.007697 | 0.006762 | 19,199,660.00 |
| Apr 05 2024 | 0.006891 | -0.000245 | -3.43% | 0.007101 | 0.00735 | 0.00681 | 24,162,911.00 |
| Apr 04 2024 | 0.007136 | -0.000057 | -0.79% | 0.007166 | 0.007547 | 0.006903 | 28,330,948.00 |
| Apr 03 2024 | 0.007193 | -0.000234 | -3.15% | 0.007386 | 0.007786 | 0.0069 | 22,493,395.00 |
| Apr 02 2024 | 0.007427 | -0.000843 | -10.19% | 0.0082 | 0.00824 | 0.007023 | 36,775,818.00 |
| Apr 01 2024 | 0.00827 | 0.000043 | 0.52% | 0.008203 | 0.008518 | 0.007491 | 56,248,761.00 |
| Mar 31 2024 | 0.008227 | 0.000361 | 4.59% | 0.007866 | 0.008537 | 0.00774 | 25,425,155.00 |
| Mar 30 2024 | 0.007866 | -0.000298 | -3.65% | 0.008306 | 0.008474 | 0.007739 | 30,306,048.00 |
| Mar 29 2024 | 0.008164 | 0.000223 | 2.81% | 0.007941 | 0.008353 | 0.007609 | 27,648,926.00 |
| Mar 28 2024 | 0.007941 | 0.000062 | 0.79% | 0.007879 | 0.008082 | 0.007667 | 31,879,386.00 |
| Mar 27 2024 | 0.007879 | -0.000316 | -3.86% | 0.008195 | 0.008336 | 0.007758 | 27,931,141.00 |
| Mar 26 2024 | 0.008195 | -0.000451 | -5.22% | 0.00863 | 0.008794 | 0.007846 | 26,563,525.00 |
| Mar 25 2024 | 0.008646 | 0.000729 | 9.21% | 0.007984 | 0.008992 | 0.00777 | 58,191,530.00 |
| Mar 24 2024 | 0.007917 | 0.000071 | 0.90% | 0.007791 | 0.008172 | 0.007405 | 28,095,091.00 |
| Mar 23 2024 | 0.007846 | 0.000434 | 5.86% | 0.007396 | 0.00829 | 0.007388 | 34,231,866.00 |
| Mar 22 2024 | 0.007412 | -0.000435 | -5.54% | 0.007787 | 0.008019 | 0.007284 | 38,649,578.00 |
| Mar 21 2024 | 0.007847 | -0.000818 | -9.44% | 0.008736 | 0.008777 | 0.007599 | 36,037,795.00 |
| Mar 20 2024 | 0.008665 | 0.00093 | 12.02% | 0.007527 | 0.008953 | 0.007029 | 41,193,661.00 |
| Mar 19 2024 | 0.007735 | -0.000801 | -9.38% | 0.008515 | 0.008799 | 0.007507 | 40,049,926.00 |
| Mar 18 2024 | 0.008536 | -0.001231 | -12.60% | 0.009797 | 0.010154 | 0.0085 | 61,375,271.00 |
| Mar 17 2024 | 0.009767 | 0.000394 | 4.20% | 0.00936 | 0.010 | 0.009051 | 25,897,355.00 |
| Mar 16 2024 | 0.009373 | -0.000853 | -8.34% | 0.010238 | 0.011511 | 0.00902 | 29,281,834.00 |
| Mar 15 2024 | 0.010226 | 0.000492 | 5.05% | 0.009774 | 0.01111 | 0.008749 | 57,352,807.00 |
| Mar 14 2024 | 0.009734 | -0.000782 | -7.44% | 0.010523 | 0.010655 | 0.0092 | 23,139,111.00 |
| Mar 13 2024 | 0.010516 | 0.00000200 | 0.02% | 0.010554 | 0.011608 | 0.010121 | 23,691,550.00 |
| Mar 12 2024 | 0.010514 | -0.001517 | -12.61% | 0.01169 | 0.011919 | 0.009603 | 32,114,456.00 |
| Mar 11 2024 | 0.012031 | 0.002823 | 30.66% | 0.009223 | 0.013094 | 0.008705 | 70,629,790.00 |
| Mar 10 2024 | 0.009208 | 0.000972 | 11.80% | 0.008083 | 0.009772 | 0.007716 | 37,335,228.00 |
| Mar 09 2024 | 0.008236 | 0.000272 | 3.42% | 0.007975 | 0.009777 | 0.007419 | 37,104,247.00 |
