Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ATOMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.00009138 | 0.00000028 | 0.31% | 0.00009263 | 0.00010040 | 0.00009000 | 97,544.00 |
| Jul 28 2024 | 0.00009110 | -0.00000200 | -2.14% | 0.00009339 | 0.00009440 | 0.00009090 | 36,563.00 |
| Jul 27 2024 | 0.00009331 | 0.00000200 | 2.20% | 0.00009089 | 0.00009409 | 0.00009049 | 99,613.00 |
| Jul 26 2024 | 0.00009094 | 0.00000095 | 1.06% | 0.00008992 | 0.00009251 | 0.00008844 | 76,539.00 |
| Jul 25 2024 | 0.00008999 | -0.00000200 | -2.18% | 0.00009215 | 0.00009381 | 0.00008830 | 62,772.00 |
| Jul 24 2024 | 0.00009190 | -0.00000200 | -2.14% | 0.00009363 | 0.00010237 | 0.00009159 | 54,130.00 |
| Jul 23 2024 | 0.00009364 | 0.00000076 | 0.82% | 0.00009280 | 0.00009490 | 0.00009190 | 88,097.00 |
| Jul 22 2024 | 0.00009288 | -0.00000300 | -3.13% | 0.00009589 | 0.00009660 | 0.00009270 | 16,318,150.00 |
| Jul 21 2024 | 0.00009590 | -0.00000100 | -1.03% | 0.00009720 | 0.00009768 | 0.00009430 | 367,703.00 |
| Jul 20 2024 | 0.00009729 | -0.00000030 | -0.31% | 0.00009742 | 0.00009887 | 0.00009651 | 51,603.00 |
| Jul 19 2024 | 0.00009759 | -0.00000100 | -1.01% | 0.00009860 | 0.00009941 | 0.00009650 | 61,810.00 |
| Jul 18 2024 | 0.00009890 | -0.00000200 | -1.98% | 0.00010132 | 0.00010486 | 0.00009850 | 73,698.00 |
| Jul 17 2024 | 0.00010117 | -0.00000024 | -0.24% | 0.00010148 | 0.00010397 | 0.00010016 | 70,187.00 |
| Jul 16 2024 | 0.00010141 | 0.00000100 | 1.00% | 0.00010032 | 0.00010309 | 0.00009867 | 131,496.00 |
| Jul 15 2024 | 0.00010019 | -0.00000200 | -1.95% | 0.00010239 | 0.00010280 | 0.00009890 | 139,848.00 |
| Jul 14 2024 | 0.00010239 | -0.00000200 | -1.91% | 0.00010495 | 0.00011280 | 0.00010168 | 72,927.00 |
| Jul 13 2024 | 0.00010480 | -0.00000100 | -0.94% | 0.00010639 | 0.00018725 | 0.00010375 | 60,632.00 |
| Jul 12 2024 | 0.00010610 | 0.00000200 | 1.93% | 0.00010368 | 0.00010670 | 0.00010340 | 64,589.00 |
| Jul 11 2024 | 0.00010361 | -0.00000068 | -0.65% | 0.00010440 | 0.00010599 | 0.00010300 | 74,025.00 |
| Jul 10 2024 | 0.00010429 | 0.00000200 | 1.95% | 0.00010239 | 0.00011500 | 0.00010138 | 74,755.00 |
| Jul 09 2024 | 0.00010250 | -0.00000027 | -0.26% | 0.00010263 | 0.00010445 | 0.00010120 | 78,944.00 |
| Jul 08 2024 | 0.00010277 | -0.00000044 | -0.43% | 0.00010380 | 0.00010809 | 0.00010250 | 129,060.00 |
| Jul 07 2024 | 0.00010321 | -0.00000100 | -0.96% | 0.00010419 | 0.00011555 | 0.00010278 | 70,107.00 |
| Jul 06 2024 | 0.00010439 | 0.00000400 | 3.97% | 0.00010050 | 0.00010657 | 0.00010040 | 92,217.00 |
| Jul 05 2024 | 0.00010082 | -0.00000400 | -3.81% | 0.00010400 | 0.00010683 | 0.00009207 | 307,690.00 |
| Jul 04 2024 | 0.00010500 | -0.00000068 | -0.64% | 0.00010590 | 0.00010870 | 0.00010320 | 123,561.00 |
| Jul 03 2024 | 0.00010568 | -0.00000400 | -3.65% | 0.00010974 | 0.00011148 | 0.00010470 | 78,011.00 |
| Jul 02 2024 | 0.00010954 | 0.00000100 | 0.92% | 0.00010839 | 0.00011193 | 0.00010659 | 81,735.00 |
| Jul 01 2024 | 0.00010820 | 0.00000100 | 0.93% | 0.00010724 | 0.00011655 | 0.00010628 | 113,141.00 |
| Jun 30 2024 | 0.00010700 | -0.00000100 | -0.93% | 0.00010828 | 0.00011043 | 0.00010660 | 61,498.00 |
| Jun 29 2024 | 0.00010810 | -0.00000300 | -2.70% | 0.00011135 | 0.00011417 | 0.00010810 | 53,454.00 |
| Jun 28 2024 | 0.00011130 | -0.00000200 | -1.77% | 0.00011299 | 0.00011550 | 0.00011126 | 114,288.00 |
| Jun 27 2024 | 0.00011304 | 0.00000100 | 0.90% | 0.00011170 | 0.00011560 | 0.00011057 | 99,634.00 |
| Jun 26 2024 | 0.00011170 | -0.00000070 | -0.62% | 0.00011220 | 0.00011837 | 0.00011060 | 72,056.00 |
| Jun 25 2024 | 0.00011240 | -0.00000076 | -0.67% | 0.00011331 | 0.00011500 | 0.00011229 | 95,237.00 |
| Jun 24 2024 | 0.00011316 | 0.00000800 | 7.58% | 0.00010580 | 0.00011470 | 0.00010400 | 120,505.00 |
| Jun 23 2024 | 0.00010559 | 0.00000059 | 0.56% | 0.00010501 | 0.00010640 | 0.00010380 | 62,567.00 |
| Jun 22 2024 | 0.00010500 | -0.00000100 | -0.94% | 0.00010590 | 0.00010749 | 0.00010430 | 30,106.00 |
| Jun 21 2024 | 0.00010600 | 0.00000051 | 0.48% | 0.00010549 | 0.00010873 | 0.00010480 | 46,489.00 |
| Jun 20 2024 | 0.00010549 | -0.00000031 | -0.29% | 0.00010598 | 0.00010799 | 0.00010450 | 73,382.00 |
| Jun 19 2024 | 0.00010580 | 0.00000300 | 2.92% | 0.00010272 | 0.00010710 | 0.00009906 | 65,588.00 |
| Jun 18 2024 | 0.00010262 | -0.00000200 | -1.90% | 0.00010537 | 0.00010743 | 0.00009620 | 189,098.00 |
| Jun 17 2024 | 0.00010510 | -0.00000300 | -2.77% | 0.00010833 | 0.00011070 | 0.00010350 | 132,390.00 |
| Jun 16 2024 | 0.00010840 | 0.00000041 | 0.38% | 0.00010784 | 0.00010909 | 0.00010670 | 26,565.00 |
| Jun 15 2024 | 0.00010799 | 0.00000016 | 0.15% | 0.00010780 | 0.00010900 | 0.00010693 | 33,179.00 |
| Jun 14 2024 | 0.00010783 | -0.00000300 | -2.70% | 0.00011142 | 0.00011215 | 0.00010580 | 82,838.00 |
| Jun 13 2024 | 0.00011131 | -0.00000300 | -2.63% | 0.00011379 | 0.00011489 | 0.00011051 | 58,982.00 |
| Jun 12 2024 | 0.00011420 | 0.00000300 | 2.69% | 0.00011171 | 0.00011490 | 0.00011070 | 60,397.00 |
| Jun 11 2024 | 0.00011159 | -0.00000200 | -1.77% | 0.00011293 | 0.00011480 | 0.00011009 | 81,773.00 |
| Jun 10 2024 | 0.00011329 | 0.00000019 | 0.17% | 0.00011320 | 0.00011374 | 0.00011140 | 197,437.00 |
| Jun 09 2024 | 0.00011310 | 0.00000100 | 0.89% | 0.00011206 | 0.00011510 | 0.00011145 | 148,565.00 |
| Jun 08 2024 | 0.00011190 | -0.00000500 | -4.28% | 0.00011693 | 0.00011704 | 0.00011140 | 74,765.00 |
| Jun 07 2024 | 0.00011689 | -0.00000500 | -4.10% | 0.00012176 | 0.00012369 | 0.00010950 | 209,465.00 |
| Jun 06 2024 | 0.00012181 | -0.00000057 | -0.47% | 0.00012231 | 0.00012389 | 0.00012050 | 109,452.00 |
| Jun 05 2024 | 0.00012238 | 0.00000200 | 1.66% | 0.00012104 | 0.00012262 | 0.00011960 | 136,573.00 |
| Jun 04 2024 | 0.00012069 | -0.00000050 | -0.41% | 0.00012110 | 0.00012216 | 0.00011967 | 77,613.00 |
| Jun 03 2024 | 0.00012119 | -0.00000100 | -0.82% | 0.00012251 | 0.00012299 | 0.00012080 | 75,205.00 |
| Jun 02 2024 | 0.00012240 | -0.00000064 | -0.52% | 0.00012290 | 0.00012360 | 0.00012060 | 40,892.00 |
| Jun 01 2024 | 0.00012304 | -0.00000046 | -0.37% | 0.00012280 | 0.00012394 | 0.00012200 | 28,325.00 |
| May 31 2024 | 0.00012350 | -0.00000200 | -1.60% | 0.00012488 | 0.00012654 | 0.00012270 | 79,345.00 |
| May 30 2024 | 0.00012505 | -0.00000300 | -2.35% | 0.00012764 | 0.00012984 | 0.00012460 | 69,095.00 |
| May 29 2024 | 0.00012760 | 0.00000040 | 0.31% | 0.00012759 | 0.00013079 | 0.00012530 | 165,942.00 |
| May 28 2024 | 0.00012720 | 0.00000200 | 1.60% | 0.00012509 | 0.00012929 | 0.00012375 | 186,057.00 |
| May 27 2024 | 0.00012534 | 0.00000300 | 2.44% | 0.00012290 | 0.00012551 | 0.00012160 | 74,296.00 |
| May 26 2024 | 0.00012277 | 0.00000042 | 0.34% | 0.00012235 | 0.00012352 | 0.00012080 | 48,944.00 |
| May 25 2024 | 0.00012235 | -0.00000065 | -0.53% | 0.00012347 | 0.00012420 | 0.00012144 | 37,846.00 |
| May 24 2024 | 0.00012300 | -0.00000030 | -0.24% | 0.00012343 | 0.00012599 | 0.00012060 | 74,787.00 |
| May 23 2024 | 0.00012330 | -0.00000046 | -0.37% | 0.00012370 | 0.00012530 | 0.00012040 | 179,689.00 |
| May 22 2024 | 0.00012376 | -0.00000100 | -0.80% | 0.00012533 | 0.00012734 | 0.00012130 | 77,182.00 |
| May 21 2024 | 0.00012489 | -0.00000010 | -0.08% | 0.00012500 | 0.00012797 | 0.00012300 | 105,466.00 |
| May 20 2024 | 0.00012499 | 0.00000100 | 0.81% | 0.00012389 | 0.00012810 | 0.00012160 | 116,515.00 |
| May 19 2024 | 0.00012389 | -0.00000500 | -3.89% | 0.00012849 | 0.00013040 | 0.00012360 | 52,805.00 |
| May 18 2024 | 0.00012839 | -0.00000080 | -0.62% | 0.00012929 | 0.00013088 | 0.00012790 | 81,122.00 |
| May 17 2024 | 0.00012919 | -0.00000100 | -0.77% | 0.00013069 | 0.00014128 | 0.00012760 | 74,651.00 |
| May 16 2024 | 0.00013049 | 0.00000300 | 2.35% | 0.00012742 | 0.00013049 | 0.00012570 | 72,282.00 |
| May 15 2024 | 0.00012750 | -0.00000400 | -3.03% | 0.00013194 | 0.00013437 | 0.00012720 | 60,833.00 |
| May 14 2024 | 0.00013199 | -0.00000200 | -1.50% | 0.00013334 | 0.00013634 | 0.00013180 | 60,114.00 |
| May 13 2024 | 0.00013351 | -0.00000400 | -2.90% | 0.00014072 | 0.00014084 | 0.00013351 | 38,744.00 |
| May 12 2024 | 0.00013790 | -0.00000200 | -1.43% | 0.00013994 | 0.00014149 | 0.00013789 | 28,614.00 |
| May 11 2024 | 0.00013979 | -0.00000200 | -1.41% | 0.00014210 | 0.00014486 | 0.00013960 | 21,632.00 |
| May 10 2024 | 0.00014210 | -0.00000300 | -2.07% | 0.00014476 | 0.00014689 | 0.00014180 | 52,694.00 |
| May 09 2024 | 0.00014465 | -0.00000400 | -2.68% | 0.00014822 | 0.00015118 | 0.00014337 | 49,803.00 |
| May 08 2024 | 0.00014910 | 0.00000500 | 3.47% | 0.00014377 | 0.00015130 | 0.00014204 | 80,280.00 |
| May 07 2024 | 0.00014413 | -0.00000100 | -0.69% | 0.00014550 | 0.00014873 | 0.00014250 | 67,134.00 |
| May 06 2024 | 0.00014542 | 0.00000053 | 0.37% | 0.00014520 | 0.00014880 | 0.00014365 | 83,365.00 |
| May 05 2024 | 0.00014489 | 0.00000900 | 6.62% | 0.00013601 | 0.00014760 | 0.00013589 | 62,761.00 |
| May 04 2024 | 0.00013600 | -0.00000300 | -2.16% | 0.00013950 | 0.00014261 | 0.00013590 | 48,534.00 |
| May 03 2024 | 0.00013905 | -0.00000700 | -4.78% | 0.00014620 | 0.00014780 | 0.00013890 | 64,932.00 |
| May 02 2024 | 0.00014651 | -0.00000300 | -2.00% | 0.00014990 | 0.00015892 | 0.00014530 | 205,734.00 |
| May 01 2024 | 0.00014990 | 0.00001000 | 7.15% | 0.00013930 | 0.00015160 | 0.00013750 | 257,269.00 |
