Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ATOMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 6.36 | 0.180 | 2.91% | 6.17 | 6.38 | 6.14 | 41,159.00 |
| Jul 26 2024 | 6.18 | 0.260 | 4.39% | 5.93 | 6.19 | 5.93 | 19,054.00 |
| Jul 25 2024 | 5.92 | -0.100 | -1.66% | 6.02 | 6.04 | 5.70 | 50,253.00 |
| Jul 24 2024 | 6.02 | -0.160 | -2.59% | 6.20 | 6.30 | 5.99 | 21,215.00 |
| Jul 23 2024 | 6.18 | -0.090 | -1.44% | 6.26 | 6.32 | 6.07 | 11,800.00 |
| Jul 22 2024 | 6.27 | -0.270 | -4.13% | 6.57 | 6.58 | 6.24 | 9,812.00 |
| Jul 21 2024 | 6.54 | 0.020 | 0.31% | 6.53 | 6.54 | 6.23 | 9,674.00 |
| Jul 20 2024 | 6.52 | 0.020 | 0.31% | 6.46 | 6.56 | 6.44 | 4,445.00 |
| Jul 19 2024 | 6.50 | 0.150 | 2.36% | 6.25 | 6.55 | 6.19 | 8,069.00 |
| Jul 18 2024 | 6.35 | -0.140 | -2.16% | 6.50 | 6.54 | 6.25 | 5,111.00 |
| Jul 17 2024 | 6.49 | -0.110 | -1.67% | 6.63 | 6.79 | 6.49 | 6,535.00 |
| Jul 16 2024 | 6.60 | 0.090 | 1.38% | 6.53 | 6.63 | 6.27 | 15,770.00 |
| Jul 15 2024 | 6.51 | 0.250 | 3.99% | 6.22 | 6.51 | 6.22 | 14,223.00 |
| Jul 14 2024 | 6.26 | 0.050 | 0.81% | 6.21 | 6.26 | 6.10 | 5,231.00 |
| Jul 13 2024 | 6.21 | 0.080 | 1.31% | 6.14 | 6.26 | 6.14 | 1,569.00 |
| Jul 12 2024 | 6.13 | 0.190 | 3.20% | 5.96 | 6.13 | 5.88 | 8,294.00 |
| Jul 11 2024 | 5.94 | -0.080 | -1.33% | 6.10 | 6.17 | 5.94 | 6,811.00 |
| Jul 10 2024 | 6.02 | 0.050 | 0.84% | 5.91 | 6.07 | 5.85 | 5,330.00 |
| Jul 09 2024 | 5.97 | 0.130 | 2.23% | 5.81 | 5.97 | 5.79 | 12,653.00 |
| Jul 08 2024 | 5.84 | 0.060 | 1.04% | 5.78 | 6.23 | 5.60 | 20,157.00 |
| Jul 07 2024 | 5.78 | -0.300 | -4.93% | 6.07 | 6.08 | 5.78 | 8,088.00 |
| Jul 06 2024 | 6.08 | 0.370 | 6.48% | 5.72 | 6.16 | 5.70 | 42,270.00 |
| Jul 05 2024 | 5.71 | -0.300 | -4.99% | 5.96 | 5.96 | 5.07 | 61,048.00 |
| Jul 04 2024 | 6.01 | -0.370 | -5.80% | 6.36 | 6.39 | 5.97 | 60,995.00 |
| Jul 03 2024 | 6.38 | -0.420 | -6.18% | 6.82 | 6.86 | 6.29 | 57,623.00 |
| Jul 02 2024 | 6.80 | 0.00 | 0.00% | 6.81 | 6.97 | 6.80 | 14,460.00 |
| Jul 01 2024 | 6.80 | 0.050 | 0.74% | 6.75 | 6.85 | 6.73 | 1,940.00 |
| Jun 30 2024 | 6.75 | 0.160 | 2.43% | 6.60 | 6.75 | 6.49 | 15,717.00 |
| Jun 29 2024 | 6.59 | -0.140 | -2.08% | 6.73 | 6.88 | 6.59 | 11,663.00 |
| Jun 28 2024 | 6.73 | -0.230 | -3.30% | 6.95 | 7.01 | 6.73 | 24,546.00 |
| Jun 27 2024 | 6.96 | 0.170 | 2.50% | 6.80 | 7.11 | 6.73 | 20,180.00 |
| Jun 26 2024 | 6.79 | -0.150 | -2.16% | 6.94 | 6.97 | 6.74 | 14,737.00 |
| Jun 25 2024 | 6.94 | 0.100 | 1.46% | 6.86 | 7.04 | 6.86 | 11,869.00 |
| Jun 24 2024 | 6.84 | 0.140 | 2.09% | 6.71 | 6.85 | 6.38 | 32,800.00 |
| Jun 23 2024 | 6.70 | -0.040 | -0.59% | 6.78 | 6.85 | 6.62 | 13,597.00 |
| Jun 22 2024 | 6.74 | -0.050 | -0.74% | 6.79 | 6.80 | 6.72 | 5,154.00 |
| Jun 21 2024 | 6.79 | -0.050 | -0.73% | 6.85 | 6.93 | 6.76 | 15,808.00 |
| Jun 20 2024 | 6.84 | -0.050 | -0.73% | 6.88 | 7.11 | 6.82 | 21,584.00 |
| Jun 19 2024 | 6.89 | 0.180 | 2.68% | 6.68 | 6.96 | 6.66 | 14,972.00 |
| Jun 18 2024 | 6.71 | -0.280 | -4.01% | 7.00 | 7.02 | 6.27 | 45,878.00 |
| Jun 17 2024 | 6.99 | -0.230 | -3.19% | 7.21 | 7.23 | 6.77 | 32,437.00 |
| Jun 16 2024 | 7.22 | 0.090 | 1.26% | 7.14 | 7.24 | 7.05 | 4,912.00 |
| Jun 15 2024 | 7.13 | 0.010 | 0.14% | 7.12 | 7.21 | 7.10 | 3,475.00 |
| Jun 14 2024 | 7.12 | -0.320 | -4.30% | 7.44 | 7.50 | 6.97 | 23,877.00 |
| Jun 13 2024 | 7.44 | -0.330 | -4.25% | 7.77 | 7.78 | 7.37 | 20,906.00 |
| Jun 12 2024 | 7.77 | 0.230 | 3.05% | 7.50 | 7.89 | 7.40 | 27,742.00 |
| Jun 11 2024 | 7.54 | -0.320 | -4.07% | 7.82 | 7.85 | 7.41 | 32,650.00 |
| Jun 10 2024 | 7.86 | -0.030 | -0.38% | 7.86 | 7.92 | 7.73 | 24,335.00 |
| Jun 09 2024 | 7.89 | 0.160 | 2.07% | 7.75 | 7.93 | 7.73 | 23,693.00 |
| Jun 08 2024 | 7.73 | -0.390 | -4.80% | 8.05 | 8.11 | 7.72 | 10,564.00 |
| Jun 07 2024 | 8.12 | -0.500 | -5.80% | 8.61 | 8.68 | 7.63 | 26,609.00 |
| Jun 06 2024 | 8.62 | -0.080 | -0.92% | 8.70 | 8.81 | 8.58 | 22,558.00 |
| Jun 05 2024 | 8.70 | 0.160 | 1.87% | 8.55 | 8.73 | 8.52 | 4,543.00 |
| Jun 04 2024 | 8.54 | 0.200 | 2.40% | 8.31 | 8.54 | 8.29 | 3,894.00 |
| Jun 03 2024 | 8.34 | 0.050 | 0.60% | 8.29 | 8.50 | 8.28 | 3,587.00 |
| Jun 02 2024 | 8.29 | -0.040 | -0.48% | 8.34 | 8.39 | 8.18 | 4,336.00 |
| Jun 01 2024 | 8.33 | -0.010 | -0.12% | 8.29 | 8.35 | 8.26 | 386.00 |
| May 31 2024 | 8.34 | -0.210 | -2.46% | 8.50 | 8.50 | 8.27 | 3,737.00 |
| May 30 2024 | 8.55 | -0.110 | -1.27% | 8.64 | 8.71 | 8.40 | 3,301.00 |
| May 29 2024 | 8.66 | -0.070 | -0.80% | 8.72 | 8.91 | 8.62 | 13,861.00 |
| May 28 2024 | 8.73 | 0.030 | 0.34% | 8.69 | 8.83 | 8.46 | 7,617.00 |
| May 27 2024 | 8.70 | 0.290 | 3.45% | 8.49 | 8.73 | 8.44 | 2,963.00 |
| May 26 2024 | 8.41 | -0.070 | -0.83% | 8.50 | 8.51 | 8.31 | 2,732.00 |
| May 25 2024 | 8.48 | 0.050 | 0.59% | 8.46 | 8.54 | 8.43 | 3,431.00 |
| May 24 2024 | 8.43 | 0.080 | 0.96% | 8.36 | 8.49 | 8.23 | 7,369.00 |
| May 23 2024 | 8.35 | -0.210 | -2.45% | 8.57 | 8.61 | 8.02 | 14,856.00 |
| May 22 2024 | 8.56 | -0.230 | -2.62% | 8.82 | 8.82 | 8.46 | 20,693.00 |
| May 21 2024 | 8.79 | -0.120 | -1.35% | 8.92 | 9.03 | 8.71 | 12,303.00 |
| May 20 2024 | 8.91 | 0.740 | 9.06% | 8.23 | 8.95 | 8.12 | 11,931.00 |
| May 19 2024 | 8.17 | -0.440 | -5.11% | 8.55 | 8.55 | 8.17 | 1,371.00 |
| May 18 2024 | 8.61 | -0.070 | -0.81% | 8.64 | 8.73 | 8.55 | 50,121.00 |
| May 17 2024 | 8.68 | 0.140 | 1.64% | 8.55 | 8.79 | 8.48 | 62,559.00 |
| May 16 2024 | 8.54 | 0.070 | 0.83% | 8.44 | 8.54 | 8.30 | 5,635.00 |
| May 15 2024 | 8.47 | 0.340 | 4.18% | 8.16 | 8.52 | 7.98 | 11,491.00 |
| May 14 2024 | 8.13 | -0.270 | -3.21% | 8.38 | 8.42 | 8.12 | 14,811.00 |
| May 13 2024 | 8.40 | -0.080 | -0.94% | 8.51 | 8.67 | 8.28 | 11,005.00 |
| May 12 2024 | 8.48 | -0.010 | -0.12% | 8.54 | 8.65 | 8.48 | 2,321.00 |
| May 11 2024 | 8.49 | -0.140 | -1.62% | 8.65 | 8.75 | 8.49 | 2,898.00 |
| May 10 2024 | 8.63 | -0.490 | -5.37% | 9.12 | 9.17 | 8.62 | 12,052.00 |
| May 09 2024 | 9.12 | 0.030 | 0.33% | 9.12 | 9.30 | 8.88 | 17,547.00 |
| May 08 2024 | 9.09 | 0.160 | 1.79% | 8.95 | 9.33 | 8.86 | 25,814.00 |
| May 07 2024 | 8.93 | -0.280 | -3.04% | 9.23 | 9.39 | 8.93 | 34,542.00 |
| May 06 2024 | 9.21 | -0.110 | -1.18% | 9.30 | 9.51 | 9.19 | 23,013.00 |
| May 05 2024 | 9.32 | 0.640 | 7.37% | 8.71 | 9.41 | 8.62 | 15,384.00 |
| May 04 2024 | 8.68 | -0.070 | -0.80% | 8.79 | 8.83 | 8.66 | 5,239.00 |
| May 03 2024 | 8.75 | 0.110 | 1.27% | 8.66 | 8.88 | 8.55 | 11,998.00 |
| May 02 2024 | 8.64 | -0.110 | -1.26% | 8.73 | 9.06 | 8.58 | 37,567.00 |
| May 01 2024 | 8.75 | 0.210 | 2.46% | 8.51 | 8.81 | 8.08 | 87,925.00 |
| Apr 30 2024 | 8.54 | 0.380 | 4.66% | 8.13 | 8.59 | 7.64 | 68,857.00 |
| Apr 29 2024 | 8.16 | -0.050 | -0.61% | 8.23 | 8.25 | 7.93 | 37,011.00 |
| Apr 28 2024 | 8.21 | -0.170 | -2.03% | 8.42 | 8.51 | 8.16 | 23,081.00 |
| Apr 27 2024 | 8.38 | 0.070 | 0.84% | 8.28 | 8.45 | 8.07 | 35,281.00 |
