Register for real-time alerts, custom portfolio, and market movers
ATMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 3.05 | -0.070 | -2.26% | 3.12 | 3.19 | 2.83 | 17,091.00 |
| Apr 29 2024 | 3.12 | 0.00 | -0.01% | 3.32 | 3.39 | 2.96 | 53,648.00 |
| Apr 28 2024 | 3.12 | -0.100 | -2.96% | 3.21 | 3.22 | 2.99 | 2,240.00 |
| Apr 27 2024 | 3.21 | 0.120 | 3.74% | 3.09 | 3.24 | 3.06 | 6,384.00 |
| Apr 26 2024 | 3.10 | -0.150 | -4.62% | 3.25 | 3.25 | 3.02 | 6,212.00 |
| Apr 25 2024 | 3.25 | -0.030 | -0.82% | 3.28 | 3.43 | 3.15 | 18,870.00 |
| Apr 24 2024 | 3.27 | -0.070 | -2.20% | 3.35 | 3.41 | 3.17 | 12,409.00 |
| Apr 23 2024 | 3.35 | 0.020 | 0.59% | 3.31 | 3.43 | 3.25 | 71,729.00 |
| Apr 22 2024 | 3.33 | 0.00 | 0.04% | 3.32 | 3.39 | 3.29 | 77,226.00 |
| Apr 21 2024 | 3.33 | -0.090 | -2.51% | 3.41 | 3.43 | 3.28 | 19,234.00 |
| Apr 20 2024 | 3.41 | -0.010 | -0.15% | 3.43 | 3.50 | 3.27 | 22,859.00 |
| Apr 19 2024 | 3.42 | 0.180 | 5.51% | 3.23 | 3.72 | 2.97 | 63,978.00 |
| Apr 18 2024 | 3.24 | 0.080 | 2.45% | 3.16 | 3.29 | 3.02 | 17,098.00 |
| Apr 17 2024 | 3.16 | -0.180 | -5.25% | 3.30 | 3.46 | 3.08 | 27,631.00 |
| Apr 16 2024 | 3.34 | -0.160 | -4.50% | 3.51 | 3.83 | 3.27 | 62,517.00 |
| Apr 15 2024 | 3.49 | 0.170 | 5.06% | 3.33 | 3.66 | 3.23 | 79,865.00 |
| Apr 14 2024 | 3.33 | 0.120 | 3.67% | 3.21 | 3.75 | 3.06 | 112,534.00 |
| Apr 13 2024 | 3.21 | -0.150 | -4.57% | 3.33 | 3.98 | 2.86 | 155,949.00 |
| Apr 12 2024 | 3.36 | -0.480 | -12.56% | 3.89 | 3.97 | 3.25 | 69,741.00 |
| Apr 11 2024 | 3.84 | -0.130 | -3.23% | 3.98 | 4.35 | 3.83 | 466,889.00 |
| Apr 10 2024 | 3.97 | 0.520 | 15.14% | 3.42 | 4.69 | 3.37 | 623,296.00 |
| Apr 09 2024 | 3.45 | -0.150 | -4.07% | 3.54 | 3.62 | 3.39 | 21,130.00 |
| Apr 08 2024 | 3.60 | -0.050 | -1.46% | 3.62 | 3.77 | 3.53 | 54,054.00 |
| Apr 07 2024 | 3.65 | 0.00 | 0.09% | 3.62 | 3.77 | 3.47 | 69,886.00 |
| Apr 06 2024 | 3.65 | -0.190 | -4.88% | 3.78 | 4.03 | 3.62 | 191,978.00 |
| Apr 05 2024 | 3.83 | 0.240 | 6.68% | 3.57 | 4.27 | 3.56 | 454,572.00 |
| Apr 04 2024 | 3.59 | 0.240 | 7.03% | 3.35 | 5.75 | 3.35 | 590,175.00 |
| Apr 03 2024 | 3.36 | 0.250 | 8.05% | 3.11 | 3.43 | 2.99 | 7,219.00 |
| Apr 02 2024 | 3.11 | -0.240 | -7.06% | 3.33 | 3.33 | 3.00 | 74,840.00 |
| Apr 01 2024 | 3.34 | -0.060 | -1.82% | 3.45 | 3.54 | 3.17 | 8,010.00 |
| Mar 31 2024 | 3.41 | 0.040 | 1.25% | 3.37 | 3.44 | 3.34 | 840.00 |
| Mar 30 2024 | 3.36 | -0.010 | -0.38% | 3.37 | 3.47 | 3.36 | 1,327.00 |
| Mar 29 2024 | 3.38 | -0.020 | -0.71% | 3.45 | 3.54 | 3.32 | 53,072.00 |
| Mar 28 2024 | 3.40 | 0.220 | 6.99% | 3.33 | 3.45 | 3.19 | 16,840.00 |
| Mar 27 2024 | 3.18 | -0.060 | -1.74% | 3.23 | 3.36 | 3.16 | 47,557.00 |
| Mar 26 2024 | 3.23 | 0.060 | 1.93% | 3.17 | 3.36 | 3.17 | 4,486.00 |
| Mar 25 2024 | 3.17 | 0.020 | 0.59% | 3.10 | 3.27 | 3.05 | 27,630.00 |
| Mar 24 2024 | 3.15 | 0.060 | 1.98% | 3.08 | 3.33 | 3.08 | 2,636.00 |
| Mar 23 2024 | 3.09 | 0.010 | 0.40% | 3.10 | 3.21 | 3.05 | 26,646.00 |
| Mar 22 2024 | 3.08 | 0.130 | 4.51% | 2.95 | 3.18 | 2.89 | 4,601.00 |
| Mar 21 2024 | 2.95 | 0.040 | 1.54% | 2.91 | 2.98 | 2.82 | 12,490.00 |
| Mar 20 2024 | 2.90 | 0.220 | 8.18% | 2.68 | 2.96 | 2.64 | 6,382.00 |
| Mar 19 2024 | 2.68 | -0.140 | -5.03% | 2.82 | 2.92 | 2.48 | 23,562.00 |
| Mar 18 2024 | 2.83 | -0.300 | -9.54% | 3.43 | 3.55 | 2.81 | 15,857.00 |
| Mar 17 2024 | 3.12 | 0.140 | 4.65% | 3.00 | 3.15 | 2.89 | 2,902.00 |
| Mar 16 2024 | 2.99 | -0.420 | -12.45% | 3.41 | 3.43 | 2.97 | 5,107.00 |
| Mar 15 2024 | 3.41 | 0.030 | 0.74% | 3.43 | 3.55 | 3.15 | 20,589.00 |
| Mar 14 2024 | 3.38 | 0.010 | 0.39% | 3.43 | 3.48 | 3.25 | 13,190.00 |
| Mar 13 2024 | 3.37 | 0.170 | 5.25% | 3.26 | 3.45 | 3.22 | 7,743.00 |
| Mar 12 2024 | 3.20 | -0.020 | -0.57% | 3.23 | 3.35 | 3.09 | 4,836.00 |
| Mar 11 2024 | 3.22 | 0.110 | 3.61% | 3.12 | 3.41 | 3.06 | 4,554.00 |
| Mar 10 2024 | 3.11 | -0.010 | -0.38% | 3.36 | 3.39 | 3.08 | 5,550.00 |
| Mar 09 2024 | 3.12 | 0.010 | 0.30% | 3.11 | 3.13 | 3.10 | 0.00 |
| Mar 08 2024 | 3.11 | -0.010 | -0.27% | 3.12 | 3.41 | 3.04 | 9,500.00 |
| Mar 07 2024 | 3.12 | 0.00 | -0.15% | 3.12 | 3.20 | 2.99 | 8,862.00 |
| Mar 06 2024 | 3.13 | 0.090 | 3.09% | 3.00 | 3.21 | 2.89 | 2,053.00 |
| Mar 05 2024 | 3.03 | -0.040 | -1.14% | 3.09 | 3.19 | 2.84 | 5,384.00 |
| Mar 04 2024 | 3.07 | 0.050 | 1.71% | 2.77 | 3.12 | 2.76 | 4,096.00 |
| Mar 03 2024 | 3.02 | -0.190 | -5.81% | 3.20 | 3.20 | 2.95 | 1,305.00 |
| Mar 02 2024 | 3.20 | 0.250 | 8.56% | 2.95 | 3.21 | 2.90 | 3,053.00 |
| Mar 01 2024 | 2.95 | 0.170 | 6.20% | 2.77 | 3.03 | 2.76 | 1,336.00 |
| Feb 29 2024 | 2.78 | -0.030 | -1.16% | 2.80 | 3.03 | 2.71 | 6,639.00 |
| Feb 28 2024 | 2.81 | 0.050 | 1.78% | 2.76 | 2.96 | 2.63 | 6,730.00 |
| Feb 27 2024 | 2.76 | 0.060 | 2.21% | 2.71 | 2.87 | 2.69 | 9,092.00 |
| Feb 26 2024 | 2.70 | 0.00 | -0.15% | 2.82 | 2.83 | 2.61 | 5,967.00 |
| Feb 25 2024 | 2.70 | -0.010 | -0.21% | 2.71 | 2.73 | 2.66 | 2,117.00 |
| Feb 24 2024 | 2.71 | 0.050 | 1.99% | 2.65 | 2.71 | 2.64 | 1,793.00 |
| Feb 23 2024 | 2.66 | -0.020 | -0.67% | 2.68 | 2.76 | 2.64 | 11,775.00 |
| Feb 22 2024 | 2.68 | 0.040 | 1.65% | 2.62 | 2.72 | 2.60 | 2,537.00 |
| Feb 21 2024 | 2.63 | -0.060 | -2.38% | 2.70 | 2.75 | 2.56 | 3,439.00 |
| Feb 20 2024 | 2.70 | -0.130 | -4.48% | 2.82 | 2.82 | 2.61 | 10,798.00 |
| Feb 19 2024 | 2.82 | 0.160 | 6.15% | 2.65 | 2.84 | 2.59 | 22,974.00 |
| Feb 18 2024 | 2.66 | 0.00 | -0.07% | 2.66 | 2.70 | 2.62 | 10,248.00 |
| Feb 17 2024 | 2.66 | -0.020 | -0.93% | 2.68 | 2.85 | 2.65 | 30,215.00 |
| Feb 16 2024 | 2.69 | 0.040 | 1.35% | 2.65 | 2.71 | 2.59 | 7,779.00 |
| Feb 15 2024 | 2.65 | -0.020 | -0.86% | 2.67 | 2.71 | 2.60 | 19,603.00 |
| Feb 14 2024 | 2.67 | 0.040 | 1.69% | 2.63 | 2.71 | 2.60 | 30,850.00 |
| Feb 13 2024 | 2.63 | 0.020 | 0.90% | 2.60 | 2.70 | 2.56 | 25,623.00 |
| Feb 12 2024 | 2.61 | 0.010 | 0.26% | 2.56 | 2.65 | 2.52 | 2,475.00 |
| Feb 11 2024 | 2.60 | 0.020 | 0.77% | 2.57 | 2.62 | 2.57 | 0.00 |
| Feb 10 2024 | 2.58 | 0.00 | -0.02% | 2.58 | 2.60 | 2.53 | 1,151.00 |
| Feb 09 2024 | 2.58 | 0.020 | 0.87% | 2.56 | 2.63 | 2.52 | 598.00 |
| Feb 08 2024 | 2.56 | 0.020 | 0.83% | 2.56 | 2.63 | 2.49 | 3,934.00 |
| Feb 07 2024 | 2.54 | 0.030 | 1.38% | 2.50 | 2.66 | 2.46 | 7,449.00 |
| Feb 06 2024 | 2.50 | 0.00 | 0.13% | 2.50 | 2.65 | 2.47 | 482.00 |
| Feb 05 2024 | 2.50 | -0.020 | -0.79% | 2.59 | 2.60 | 2.48 | 2,440.00 |
| Feb 04 2024 | 2.52 | -0.020 | -0.81% | 2.54 | 2.57 | 2.50 | 3,437.00 |
| Feb 03 2024 | 2.54 | -0.030 | -1.31% | 2.57 | 2.58 | 2.51 | 63.00 |
| Feb 02 2024 | 2.57 | 0.010 | 0.50% | 2.56 | 2.59 | 2.52 | 3,906.00 |
| Feb 01 2024 | 2.56 | 0.070 | 2.78% | 2.49 | 2.57 | 2.45 | 270.00 |
