Register for streaming realtime charts, analysis tools, and prices.
ATOMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 6.16 | 0.220 | 3.72% | 5.95 | 6.16 | 5.87 | 131,070.00 |
| Jul 11 2024 | 5.94 | -0.100 | -1.69% | 6.04 | 6.17 | 5.92 | 176,251.00 |
| Jul 10 2024 | 6.04 | 0.110 | 1.87% | 5.94 | 6.08 | 5.84 | 223,511.00 |
| Jul 09 2024 | 5.93 | 0.100 | 1.66% | 5.81 | 5.98 | 5.78 | 188,912.00 |
| Jul 08 2024 | 5.83 | 0.040 | 0.67% | 5.80 | 6.23 | 5.59 | 308,940.00 |
| Jul 07 2024 | 5.79 | -0.290 | -4.69% | 6.07 | 6.10 | 5.77 | 166,620.00 |
| Jul 06 2024 | 6.08 | 0.370 | 6.46% | 5.69 | 6.17 | 5.68 | 225,349.00 |
| Jul 05 2024 | 5.71 | -0.280 | -4.72% | 5.96 | 5.96 | 5.06 | 626,798.00 |
| Jul 04 2024 | 5.99 | -0.380 | -6.01% | 6.36 | 6.39 | 5.99 | 349,375.00 |
| Jul 03 2024 | 6.37 | -0.430 | -6.29% | 6.80 | 6.85 | 6.28 | 300,886.00 |
| Jul 02 2024 | 6.80 | -0.010 | -0.10% | 6.80 | 6.97 | 6.78 | 264,727.00 |
| Jul 01 2024 | 6.81 | 0.080 | 1.25% | 6.71 | 6.84 | 6.68 | 188,616.00 |
| Jun 30 2024 | 6.73 | 0.130 | 1.99% | 6.60 | 6.74 | 6.54 | 123,612.00 |
| Jun 29 2024 | 6.59 | -0.120 | -1.74% | 6.71 | 6.88 | 6.58 | 258,204.00 |
| Jun 28 2024 | 6.71 | -0.240 | -3.47% | 6.94 | 7.02 | 6.71 | 295,016.00 |
| Jun 27 2024 | 6.95 | 0.160 | 2.40% | 6.79 | 7.10 | 6.71 | 212,435.00 |
| Jun 26 2024 | 6.79 | -0.150 | -2.20% | 6.93 | 6.98 | 6.74 | 175,841.00 |
| Jun 25 2024 | 6.94 | 0.110 | 1.54% | 6.83 | 7.05 | 6.83 | 208,311.00 |
| Jun 24 2024 | 6.84 | 0.140 | 2.14% | 6.70 | 6.86 | 6.40 | 282,814.00 |
| Jun 23 2024 | 6.69 | -0.050 | -0.68% | 6.74 | 6.84 | 6.62 | 107,382.00 |
| Jun 22 2024 | 6.74 | -0.050 | -0.66% | 6.78 | 6.81 | 6.71 | 85,267.00 |
| Jun 21 2024 | 6.79 | -0.050 | -0.75% | 6.84 | 6.93 | 6.75 | 170,749.00 |
| Jun 20 2024 | 6.84 | -0.060 | -0.88% | 6.88 | 7.11 | 6.82 | 155,982.00 |
| Jun 19 2024 | 6.90 | 0.200 | 3.03% | 6.68 | 6.96 | 6.64 | 189,218.00 |
| Jun 18 2024 | 6.69 | -0.300 | -4.30% | 7.01 | 7.02 | 6.26 | 369,104.00 |
| Jun 17 2024 | 7.00 | -0.220 | -3.09% | 7.22 | 7.24 | 6.77 | 297,524.00 |
| Jun 16 2024 | 7.22 | 0.080 | 1.06% | 7.14 | 7.24 | 7.05 | 104,175.00 |
| Jun 15 2024 | 7.14 | 0.030 | 0.38% | 7.11 | 7.21 | 7.09 | 110,275.00 |
| Jun 14 2024 | 7.12 | -0.330 | -4.38% | 7.44 | 7.50 | 6.96 | 280,070.00 |
| Jun 13 2024 | 7.44 | -0.330 | -4.25% | 7.76 | 7.80 | 7.37 | 135,796.00 |
| Jun 12 2024 | 7.77 | 0.250 | 3.32% | 7.51 | 7.89 | 7.41 | 164,806.00 |
| Jun 11 2024 | 7.52 | -0.330 | -4.19% | 7.85 | 7.86 | 7.40 | 252,211.00 |
| Jun 10 2024 | 7.85 | -0.030 | -0.43% | 7.88 | 7.93 | 7.72 | 183,803.00 |
| Jun 09 2024 | 7.88 | 0.130 | 1.64% | 7.75 | 7.95 | 7.73 | 149,024.00 |
| Jun 08 2024 | 7.76 | -0.350 | -4.26% | 8.06 | 8.12 | 7.71 | 343,562.00 |
| Jun 07 2024 | 8.10 | -0.510 | -5.95% | 8.62 | 8.70 | 7.64 | 406,650.00 |
| Jun 06 2024 | 8.62 | -0.080 | -0.86% | 8.70 | 8.81 | 8.57 | 182,204.00 |
| Jun 05 2024 | 8.69 | 0.150 | 1.77% | 8.54 | 8.74 | 8.50 | 137,854.00 |
| Jun 04 2024 | 8.54 | 0.200 | 2.44% | 8.33 | 8.55 | 8.29 | 145,577.00 |
| Jun 03 2024 | 8.34 | 0.040 | 0.52% | 8.29 | 8.50 | 8.24 | 161,622.00 |
| Jun 02 2024 | 8.29 | -0.020 | -0.29% | 8.32 | 8.39 | 8.17 | 140,871.00 |
| Jun 01 2024 | 8.32 | 0.030 | 0.34% | 8.29 | 8.37 | 8.25 | 91,765.00 |
| May 31 2024 | 8.29 | -0.260 | -3.00% | 8.53 | 8.53 | 8.23 | 163,461.00 |
| May 30 2024 | 8.55 | -0.080 | -0.97% | 8.63 | 8.72 | 8.39 | 163,728.00 |
| May 29 2024 | 8.63 | -0.090 | -1.04% | 8.72 | 8.90 | 8.61 | 246,015.00 |
| May 28 2024 | 8.72 | 0.030 | 0.37% | 8.68 | 8.83 | 8.45 | 204,264.00 |
| May 27 2024 | 8.69 | 0.290 | 3.40% | 8.41 | 8.73 | 8.39 | 211,003.00 |
| May 26 2024 | 8.40 | -0.090 | -1.04% | 8.49 | 8.51 | 8.31 | 98,576.00 |
| May 25 2024 | 8.49 | 0.030 | 0.38% | 8.45 | 8.54 | 8.40 | 133,319.00 |
| May 24 2024 | 8.46 | 0.100 | 1.20% | 8.34 | 8.49 | 8.20 | 166,172.00 |
| May 23 2024 | 8.36 | -0.200 | -2.30% | 8.58 | 8.64 | 8.01 | 404,075.00 |
| May 22 2024 | 8.56 | -0.230 | -2.62% | 8.79 | 8.83 | 8.45 | 316,827.00 |
| May 21 2024 | 8.79 | -0.150 | -1.62% | 8.93 | 9.04 | 8.70 | 278,755.00 |
| May 20 2024 | 8.93 | 0.720 | 8.77% | 8.20 | 8.97 | 8.11 | 377,093.00 |
| May 19 2024 | 8.21 | -0.400 | -4.59% | 8.58 | 8.59 | 8.16 | 175,140.00 |
| May 18 2024 | 8.61 | -0.060 | -0.64% | 8.66 | 8.74 | 8.55 | 171,779.00 |
| May 17 2024 | 8.66 | 0.130 | 1.51% | 8.52 | 8.78 | 8.45 | 345,610.00 |
| May 16 2024 | 8.53 | 0.090 | 1.05% | 8.46 | 8.54 | 8.27 | 257,277.00 |
| May 15 2024 | 8.44 | 0.320 | 3.93% | 8.14 | 8.54 | 7.99 | 428,982.00 |
| May 14 2024 | 8.12 | -0.270 | -3.22% | 8.38 | 8.45 | 8.11 | 173,969.00 |
| May 13 2024 | 8.39 | -0.090 | -1.01% | 8.48 | 8.68 | 8.26 | 188,102.00 |
| May 12 2024 | 8.48 | -0.020 | -0.25% | 8.52 | 8.66 | 8.46 | 90,541.00 |
| May 11 2024 | 8.50 | -0.140 | -1.62% | 8.64 | 8.76 | 8.49 | 120,156.00 |
| May 10 2024 | 8.64 | -0.480 | -5.30% | 9.11 | 9.17 | 8.61 | 198,969.00 |
| May 09 2024 | 9.12 | 0.030 | 0.37% | 9.12 | 9.30 | 8.83 | 309,492.00 |
| May 08 2024 | 9.09 | 0.150 | 1.67% | 8.97 | 9.33 | 8.85 | 247,809.00 |
| May 07 2024 | 8.94 | -0.260 | -2.86% | 9.22 | 9.39 | 8.93 | 299,335.00 |
| May 06 2024 | 9.20 | -0.130 | -1.36% | 9.30 | 9.51 | 9.18 | 316,585.00 |
| May 05 2024 | 9.33 | 0.640 | 7.34% | 8.70 | 9.41 | 8.61 | 264,285.00 |
| May 04 2024 | 8.69 | -0.070 | -0.81% | 8.77 | 8.84 | 8.65 | 193,112.00 |
| May 03 2024 | 8.76 | 0.120 | 1.36% | 8.66 | 8.92 | 8.54 | 292,506.00 |
| May 02 2024 | 8.65 | -0.090 | -1.02% | 8.71 | 9.06 | 8.58 | 481,373.00 |
| May 01 2024 | 8.74 | 0.280 | 3.36% | 8.50 | 8.79 | 8.07 | 811,855.00 |
| Apr 30 2024 | 8.45 | 0.300 | 3.68% | 8.14 | 8.58 | 7.64 | 503,383.00 |
| Apr 29 2024 | 8.15 | -0.040 | -0.51% | 8.22 | 8.25 | 7.93 | 304,295.00 |
| Apr 28 2024 | 8.19 | -0.200 | -2.32% | 8.39 | 8.52 | 8.16 | 211,031.00 |
| Apr 27 2024 | 8.39 | 0.090 | 1.10% | 8.30 | 8.47 | 8.06 | 194,760.00 |
| Apr 26 2024 | 8.30 | -0.020 | -0.22% | 8.33 | 8.40 | 8.13 | 211,676.00 |
| Apr 25 2024 | 8.32 | -0.090 | -1.01% | 8.39 | 8.50 | 8.21 | 212,166.00 |
| Apr 24 2024 | 8.40 | -0.300 | -3.45% | 8.71 | 8.88 | 8.32 | 194,772.00 |
| Apr 23 2024 | 8.70 | -0.220 | -2.48% | 8.91 | 9.21 | 8.67 | 312,867.00 |
| Apr 22 2024 | 8.92 | 0.180 | 2.01% | 8.74 | 9.03 | 8.67 | 301,842.00 |
| Apr 21 2024 | 8.75 | 0.060 | 0.73% | 8.63 | 8.82 | 8.49 | 222,969.00 |
| Apr 20 2024 | 8.68 | 0.530 | 6.54% | 8.13 | 8.70 | 8.11 | 216,845.00 |
| Apr 19 2024 | 8.15 | -0.050 | -0.66% | 8.19 | 8.37 | 7.61 | 546,957.00 |
| Apr 18 2024 | 8.20 | 0.160 | 1.98% | 8.03 | 8.33 | 7.88 | 321,111.00 |
| Apr 17 2024 | 8.04 | -0.130 | -1.54% | 8.13 | 8.28 | 7.79 | 341,733.00 |
| Apr 16 2024 | 8.17 | 0.030 | 0.38% | 8.11 | 8.25 | 7.79 | 380,676.00 |
| Apr 15 2024 | 8.14 | -0.210 | -2.50% | 8.29 | 8.74 | 7.87 | 595,302.00 |
| Apr 14 2024 | 8.35 | 0.270 | 3.32% | 8.07 | 8.55 | 7.78 | 650,822.00 |
| Apr 13 2024 | 8.08 | -1.31 | -13.91% | 9.34 | 9.37 | 7.27 | 852,344.00 |
