Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATOMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.00009140 | -0.00000010 | -0.11% | 0.00009120 | 0.00009360 | 0.00009020 | 27,593.00 |
| Jul 28 2024 | 0.00009150 | -0.00000200 | -2.14% | 0.00009360 | 0.00009430 | 0.00009150 | 4,334.00 |
| Jul 27 2024 | 0.00009350 | 0.00000200 | 2.20% | 0.00009090 | 0.00009400 | 0.00009070 | 18,058.00 |
| Jul 26 2024 | 0.00009100 | 0.00000100 | 1.11% | 0.00008990 | 0.00009160 | 0.00008920 | 14,306.00 |
| Jul 25 2024 | 0.00009000 | -0.00000200 | -2.17% | 0.00009200 | 0.00009220 | 0.00008870 | 7,706.00 |
| Jul 24 2024 | 0.00009220 | -0.00000100 | -1.07% | 0.00009380 | 0.00009500 | 0.00009170 | 13,001.00 |
| Jul 23 2024 | 0.00009360 | 0.00000080 | 0.86% | 0.00009280 | 0.00009490 | 0.00009220 | 17,036.00 |
| Jul 22 2024 | 0.00009280 | -0.00000300 | -3.13% | 0.00009590 | 0.00009650 | 0.00009270 | 12,754.00 |
| Jul 21 2024 | 0.00009590 | -0.00000100 | -1.03% | 0.00009730 | 0.00009730 | 0.00009440 | 9,899.00 |
| Jul 20 2024 | 0.00009730 | 0.00000000 | 0.00% | 0.00009750 | 0.00009870 | 0.00009680 | 6,570.00 |
| Jul 19 2024 | 0.00009730 | -0.00000200 | -2.02% | 0.00009880 | 0.00009900 | 0.00009660 | 18,112.00 |
| Jul 18 2024 | 0.00009900 | -0.00000200 | -1.98% | 0.00010160 | 0.00010190 | 0.00009850 | 16,847.00 |
| Jul 17 2024 | 0.00010110 | -0.00000030 | -0.30% | 0.00010150 | 0.00010390 | 0.00010110 | 13,592.00 |
| Jul 16 2024 | 0.00010140 | 0.00000100 | 1.00% | 0.00010050 | 0.00010300 | 0.00009910 | 27,791.00 |
| Jul 15 2024 | 0.00010030 | -0.00000200 | -1.96% | 0.00010260 | 0.00010280 | 0.00009890 | 25,974.00 |
| Jul 14 2024 | 0.00010230 | -0.00000300 | -2.86% | 0.00010470 | 0.00010470 | 0.00010160 | 13,457.00 |
| Jul 13 2024 | 0.00010490 | -0.00000100 | -0.94% | 0.00010640 | 0.00010740 | 0.00010460 | 4,922.00 |
| Jul 12 2024 | 0.00010630 | 0.00000300 | 2.90% | 0.00010370 | 0.00010630 | 0.00010370 | 9,308.00 |
| Jul 11 2024 | 0.00010360 | -0.00000080 | -0.77% | 0.00010490 | 0.00010600 | 0.00010310 | 10,816.00 |
| Jul 10 2024 | 0.00010440 | 0.00000200 | 1.96% | 0.00010250 | 0.00010500 | 0.00010160 | 8,718.00 |
| Jul 09 2024 | 0.00010220 | -0.00000060 | -0.58% | 0.00010250 | 0.00010350 | 0.00010130 | 7,080.00 |
| Jul 08 2024 | 0.00010280 | -0.00000060 | -0.58% | 0.00010400 | 0.00010810 | 0.00010250 | 22,713.00 |
| Jul 07 2024 | 0.00010340 | -0.00000100 | -0.96% | 0.00010430 | 0.00010570 | 0.00010280 | 11,676.00 |
| Jul 06 2024 | 0.00010450 | 0.00000400 | 3.96% | 0.00010040 | 0.00010620 | 0.00010040 | 15,096.00 |
| Jul 05 2024 | 0.00010100 | -0.00000400 | -3.81% | 0.00010450 | 0.00010450 | 0.00009250 | 28,912.00 |
| Jul 04 2024 | 0.00010510 | -0.00000080 | -0.76% | 0.00010570 | 0.00010860 | 0.00010330 | 11,755.00 |
| Jul 03 2024 | 0.00010590 | -0.00000400 | -3.65% | 0.00010980 | 0.00011110 | 0.00010480 | 11,664.00 |
| Jul 02 2024 | 0.00010950 | 0.00000100 | 0.92% | 0.00010820 | 0.00011170 | 0.00010790 | 9,737.00 |
| Jul 01 2024 | 0.00010830 | 0.00000100 | 0.93% | 0.00010720 | 0.00010830 | 0.00010640 | 3,728.00 |
| Jun 30 2024 | 0.00010710 | -0.00000100 | -0.93% | 0.00010850 | 0.00010900 | 0.00010670 | 5,202.00 |
| Jun 29 2024 | 0.00010810 | -0.00000300 | -2.70% | 0.00011140 | 0.00011330 | 0.00010810 | 7,692.00 |
| Jun 28 2024 | 0.00011130 | -0.00000200 | -1.77% | 0.00011250 | 0.00011450 | 0.00011130 | 18,435.00 |
| Jun 27 2024 | 0.00011310 | 0.00000100 | 0.90% | 0.00011170 | 0.00011550 | 0.00011060 | 21,888.00 |
| Jun 26 2024 | 0.00011170 | -0.00000090 | -0.80% | 0.00011220 | 0.00011230 | 0.00011070 | 32,601.00 |
| Jun 25 2024 | 0.00011260 | -0.00000070 | -0.62% | 0.00011370 | 0.00011480 | 0.00011240 | 13,797.00 |
| Jun 24 2024 | 0.00011330 | 0.00000700 | 6.60% | 0.00010630 | 0.00011470 | 0.00010460 | 21,360.00 |
| Jun 23 2024 | 0.00010600 | 0.00000100 | 0.95% | 0.00010500 | 0.00010620 | 0.00010410 | 8,660.00 |
| Jun 22 2024 | 0.00010480 | -0.00000100 | -0.95% | 0.00010580 | 0.00010590 | 0.00010450 | 5,050.00 |
| Jun 21 2024 | 0.00010580 | 0.00000040 | 0.38% | 0.00010540 | 0.00010850 | 0.00010500 | 12,064.00 |
| Jun 20 2024 | 0.00010540 | -0.00000070 | -0.66% | 0.00010600 | 0.00010790 | 0.00010470 | 12,640.00 |
| Jun 19 2024 | 0.00010610 | 0.00000300 | 2.92% | 0.00010280 | 0.00010700 | 0.00010240 | 8,445.00 |
| Jun 18 2024 | 0.00010280 | -0.00000200 | -1.90% | 0.00010520 | 0.00010560 | 0.00009660 | 13,806.00 |
| Jun 17 2024 | 0.00010520 | -0.00000300 | -2.77% | 0.00010830 | 0.00010890 | 0.00010410 | 16,603.00 |
| Jun 16 2024 | 0.00010830 | 0.00000020 | 0.19% | 0.00010780 | 0.00010860 | 0.00010660 | 2,515.00 |
| Jun 15 2024 | 0.00010810 | 0.00000020 | 0.19% | 0.00010760 | 0.00010890 | 0.00010730 | 2,432.00 |
| Jun 14 2024 | 0.00010790 | -0.00000400 | -3.59% | 0.00011140 | 0.00011200 | 0.00010630 | 10,719.00 |
| Jun 13 2024 | 0.00011140 | -0.00000300 | -2.63% | 0.00011380 | 0.00011420 | 0.00011100 | 9,707.00 |
| Jun 12 2024 | 0.00011400 | 0.00000200 | 1.79% | 0.00011190 | 0.00011480 | 0.00011080 | 10,605.00 |
| Jun 11 2024 | 0.00011170 | -0.00000100 | -0.88% | 0.00011290 | 0.00011470 | 0.00011070 | 16,759.00 |
| Jun 10 2024 | 0.00011300 | -0.00000040 | -0.35% | 0.00011310 | 0.00011360 | 0.00011160 | 7,892.00 |
| Jun 09 2024 | 0.00011340 | 0.00000200 | 1.79% | 0.00011170 | 0.00011410 | 0.00011170 | 17,527.00 |
| Jun 08 2024 | 0.00011160 | -0.00000500 | -4.28% | 0.00011600 | 0.00011670 | 0.00011150 | 9,556.00 |
| Jun 07 2024 | 0.00011680 | -0.00000500 | -4.11% | 0.00012180 | 0.00012200 | 0.00011050 | 23,609.00 |
| Jun 06 2024 | 0.00012160 | -0.00000070 | -0.57% | 0.00012240 | 0.00012380 | 0.00012100 | 18,744.00 |
| Jun 05 2024 | 0.00012230 | 0.00000100 | 0.83% | 0.00012110 | 0.00012260 | 0.00011970 | 10,436.00 |
| Jun 04 2024 | 0.00012100 | -0.00000020 | -0.17% | 0.00012110 | 0.00012170 | 0.00011970 | 12,635.00 |
| Jun 03 2024 | 0.00012120 | -0.00000100 | -0.82% | 0.00012260 | 0.00012290 | 0.00012100 | 13,733.00 |
| Jun 02 2024 | 0.00012240 | -0.00000090 | -0.73% | 0.00012280 | 0.00012350 | 0.00012070 | 8,753.00 |
| Jun 01 2024 | 0.00012330 | 0.00000030 | 0.24% | 0.00012270 | 0.00012330 | 0.00012210 | 1,192.00 |
| May 31 2024 | 0.00012300 | -0.00000200 | -1.60% | 0.00012470 | 0.00012470 | 0.00012270 | 14,894.00 |
| May 30 2024 | 0.00012500 | -0.00000300 | -2.35% | 0.00012770 | 0.00012800 | 0.00012460 | 8,388.00 |
| May 29 2024 | 0.00012770 | 0.00000040 | 0.31% | 0.00012760 | 0.00013060 | 0.00012590 | 18,029.00 |
| May 28 2024 | 0.00012730 | 0.00000300 | 2.40% | 0.00012500 | 0.00012920 | 0.00012490 | 10,269.00 |
| May 27 2024 | 0.00012480 | 0.00000200 | 1.63% | 0.00012290 | 0.00012540 | 0.00012240 | 6,114.00 |
| May 26 2024 | 0.00012300 | 0.00000040 | 0.33% | 0.00012270 | 0.00012300 | 0.00012090 | 3,376.00 |
| May 25 2024 | 0.00012260 | -0.00000060 | -0.49% | 0.00012310 | 0.00012420 | 0.00012200 | 3,653.00 |
| May 24 2024 | 0.00012320 | -0.00000010 | -0.08% | 0.00012280 | 0.00012590 | 0.00012130 | 18,572.00 |
| May 23 2024 | 0.00012330 | -0.00000050 | -0.40% | 0.00012390 | 0.00012390 | 0.00012060 | 17,825.00 |
| May 22 2024 | 0.00012380 | -0.00000100 | -0.80% | 0.00012530 | 0.00012580 | 0.00012130 | 12,140.00 |
| May 21 2024 | 0.00012520 | 0.00000020 | 0.16% | 0.00012520 | 0.00012750 | 0.00012310 | 20,883.00 |
| May 20 2024 | 0.00012500 | 0.00000100 | 0.81% | 0.00012370 | 0.00012800 | 0.00012160 | 16,698.00 |
| May 19 2024 | 0.00012400 | -0.00000400 | -3.12% | 0.00012820 | 0.00012820 | 0.00012380 | 5,286.00 |
| May 18 2024 | 0.00012830 | -0.00000080 | -0.62% | 0.00012950 | 0.00013060 | 0.00012810 | 6,239.00 |
| May 17 2024 | 0.00012910 | -0.00000200 | -1.53% | 0.00013060 | 0.00013290 | 0.00012850 | 20,984.00 |
| May 16 2024 | 0.00013080 | 0.00000300 | 2.35% | 0.00012710 | 0.00013080 | 0.00012600 | 13,360.00 |
| May 15 2024 | 0.00012740 | -0.00000500 | -3.79% | 0.00013230 | 0.00013240 | 0.00012720 | 8,981.00 |
| May 14 2024 | 0.00013210 | -0.00000100 | -0.75% | 0.00013320 | 0.00013580 | 0.00013200 | 22,256.00 |
| May 13 2024 | 0.00013350 | -0.00000400 | -2.90% | 0.00013800 | 0.00013830 | 0.00013350 | 12,580.00 |
| May 12 2024 | 0.00013790 | -0.00000200 | -1.43% | 0.00013990 | 0.00014140 | 0.00013790 | 2,958.00 |
| May 11 2024 | 0.00013960 | -0.00000300 | -2.11% | 0.00014250 | 0.00014340 | 0.00013960 | 4,847.00 |
| May 10 2024 | 0.00014220 | -0.00000200 | -1.38% | 0.00014460 | 0.00014540 | 0.00014190 | 13,479.00 |
| May 09 2024 | 0.00014450 | -0.00000400 | -2.70% | 0.00014900 | 0.00015110 | 0.00014340 | 10,884.00 |
| May 08 2024 | 0.00014830 | 0.00000500 | 3.48% | 0.00014350 | 0.00015120 | 0.00014270 | 25,739.00 |
| May 07 2024 | 0.00014350 | -0.00000200 | -1.37% | 0.00014620 | 0.00014740 | 0.00014260 | 18,420.00 |
| May 06 2024 | 0.00014560 | -0.00000020 | -0.14% | 0.00014530 | 0.00014880 | 0.00014460 | 15,055.00 |
| May 05 2024 | 0.00014580 | 0.00001000 | 7.35% | 0.00013590 | 0.00014760 | 0.00013590 | 8,441.00 |
| May 04 2024 | 0.00013600 | -0.00000300 | -2.16% | 0.00013970 | 0.00014080 | 0.00013600 | 9,400.00 |
| May 03 2024 | 0.00013900 | -0.00000800 | -5.46% | 0.00014650 | 0.00014780 | 0.00013900 | 18,987.00 |
| May 02 2024 | 0.00014650 | -0.00000400 | -2.66% | 0.00014950 | 0.00015690 | 0.00014540 | 27,875.00 |
| May 01 2024 | 0.00015020 | 0.00001100 | 7.90% | 0.00013990 | 0.00015150 | 0.00013750 | 66,162.00 |
