Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ATOMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 8.92 | 0.710 | 8.63% | 8.23 | 8.96 | 8.11 | 496,746.00 |
| May 19 2024 | 8.21 | -0.390 | -4.48% | 8.61 | 8.62 | 8.16 | 237,083.00 |
| May 18 2024 | 8.60 | -0.050 | -0.53% | 8.67 | 8.74 | 8.55 | 258,149.00 |
| May 17 2024 | 8.64 | 0.120 | 1.41% | 8.51 | 8.78 | 8.45 | 428,709.00 |
| May 16 2024 | 8.52 | 0.080 | 0.97% | 8.45 | 8.52 | 8.27 | 426,728.00 |
| May 15 2024 | 8.44 | 0.310 | 3.79% | 8.14 | 8.53 | 7.99 | 438,825.00 |
| May 14 2024 | 8.13 | -0.260 | -3.05% | 8.44 | 8.45 | 8.12 | 288,567.00 |
| May 13 2024 | 8.39 | -0.090 | -1.10% | 8.49 | 8.68 | 8.27 | 270,534.00 |
| May 12 2024 | 8.48 | -0.010 | -0.16% | 8.51 | 8.67 | 8.47 | 134,249.00 |
| May 11 2024 | 8.50 | -0.170 | -1.93% | 8.67 | 8.76 | 8.49 | 195,645.00 |
| May 10 2024 | 8.66 | -0.470 | -5.11% | 9.12 | 9.17 | 8.61 | 285,213.00 |
| May 09 2024 | 9.13 | 0.040 | 0.47% | 9.11 | 9.30 | 8.88 | 382,649.00 |
| May 08 2024 | 9.09 | 0.150 | 1.68% | 8.98 | 9.31 | 8.85 | 506,187.00 |
| May 07 2024 | 8.94 | -0.270 | -2.92% | 9.20 | 9.39 | 8.94 | 430,631.00 |
| May 06 2024 | 9.20 | -0.120 | -1.24% | 9.32 | 9.51 | 9.19 | 457,703.00 |
| May 05 2024 | 9.32 | 0.630 | 7.25% | 8.69 | 9.40 | 8.62 | 361,553.00 |
| May 04 2024 | 8.69 | -0.060 | -0.69% | 8.79 | 8.84 | 8.65 | 222,143.00 |
| May 03 2024 | 8.75 | 0.090 | 1.00% | 8.67 | 8.92 | 8.54 | 332,272.00 |
| May 02 2024 | 8.66 | -0.110 | -1.25% | 8.75 | 9.03 | 8.58 | 555,339.00 |
| May 01 2024 | 8.77 | 0.250 | 2.99% | 8.50 | 8.81 | 8.10 | 867,935.00 |
| Apr 30 2024 | 8.52 | 0.350 | 4.31% | 8.20 | 8.58 | 7.66 | 503,097.00 |
| Apr 29 2024 | 8.17 | -0.040 | -0.51% | 8.19 | 8.26 | 7.93 | 334,954.00 |
| Apr 28 2024 | 8.21 | -0.180 | -2.18% | 8.36 | 8.52 | 8.16 | 215,162.00 |
| Apr 27 2024 | 8.39 | 0.090 | 1.06% | 8.27 | 8.46 | 8.09 | 292,215.00 |
| Apr 26 2024 | 8.30 | -0.010 | -0.17% | 8.29 | 8.40 | 8.13 | 318,700.00 |
| Apr 25 2024 | 8.32 | -0.090 | -1.12% | 8.36 | 8.50 | 8.21 | 373,169.00 |
| Apr 24 2024 | 8.41 | -0.300 | -3.39% | 8.70 | 8.88 | 8.32 | 536,288.00 |
| Apr 23 2024 | 8.71 | -0.220 | -2.41% | 8.96 | 9.21 | 8.66 | 676,824.00 |
| Apr 22 2024 | 8.92 | 0.200 | 2.29% | 8.71 | 9.02 | 8.67 | 573,576.00 |
| Apr 21 2024 | 8.72 | 0.050 | 0.58% | 8.69 | 8.82 | 8.49 | 320,583.00 |
| Apr 20 2024 | 8.67 | 0.490 | 5.95% | 8.16 | 8.70 | 8.10 | 297,565.00 |
| Apr 19 2024 | 8.18 | -0.010 | -0.12% | 8.20 | 8.38 | 7.63 | 555,907.00 |
| Apr 18 2024 | 8.19 | 0.160 | 2.00% | 8.04 | 8.32 | 7.88 | 463,925.00 |
| Apr 17 2024 | 8.03 | -0.140 | -1.70% | 8.18 | 8.28 | 7.79 | 467,391.00 |
| Apr 16 2024 | 8.17 | 0.040 | 0.55% | 8.12 | 8.25 | 7.78 | 599,869.00 |
| Apr 15 2024 | 8.13 | -0.210 | -2.53% | 8.35 | 8.73 | 7.87 | 818,428.00 |
| Apr 14 2024 | 8.34 | 0.240 | 2.99% | 8.06 | 8.54 | 7.81 | 770,020.00 |
| Apr 13 2024 | 8.10 | -1.29 | -13.77% | 9.38 | 9.39 | 7.34 | 941,177.00 |
| Apr 12 2024 | 9.39 | -1.37 | -12.73% | 10.73 | 10.90 | 8.96 | 528,228.00 |
| Apr 11 2024 | 10.76 | -0.060 | -0.52% | 10.80 | 10.95 | 10.59 | 381,342.00 |
| Apr 10 2024 | 10.82 | -0.020 | -0.18% | 10.80 | 10.89 | 10.48 | 493,819.00 |
| Apr 09 2024 | 10.84 | -0.470 | -4.17% | 11.31 | 11.33 | 10.79 | 477,413.00 |
| Apr 08 2024 | 11.31 | 0.220 | 1.97% | 11.05 | 11.42 | 10.92 | 490,095.00 |
| Apr 07 2024 | 11.09 | -0.020 | -0.20% | 11.16 | 11.23 | 10.93 | 313,215.00 |
| Apr 06 2024 | 11.11 | 0.200 | 1.79% | 10.91 | 11.18 | 10.84 | 216,101.00 |
| Apr 05 2024 | 10.92 | -0.080 | -0.74% | 10.97 | 11.06 | 10.64 | 447,229.00 |
| Apr 04 2024 | 11.00 | 0.140 | 1.32% | 10.87 | 11.29 | 10.66 | 463,663.00 |
| Apr 03 2024 | 10.85 | -0.110 | -1.04% | 10.97 | 11.24 | 10.65 | 576,712.00 |
| Apr 02 2024 | 10.97 | -0.700 | -6.01% | 11.66 | 11.68 | 10.82 | 635,004.00 |
| Apr 01 2024 | 11.67 | -0.620 | -5.06% | 12.29 | 12.39 | 11.39 | 565,662.00 |
| Mar 31 2024 | 12.29 | 0.030 | 0.25% | 12.27 | 12.40 | 12.15 | 315,457.00 |
| Mar 30 2024 | 12.26 | -0.280 | -2.22% | 12.54 | 12.84 | 12.22 | 495,479.00 |
| Mar 29 2024 | 12.54 | 0.240 | 1.98% | 12.30 | 12.62 | 12.05 | 571,227.00 |
| Mar 28 2024 | 12.30 | -0.350 | -2.76% | 12.65 | 12.66 | 12.16 | 564,984.00 |
| Mar 27 2024 | 12.64 | 0.430 | 3.49% | 12.22 | 12.93 | 11.82 | 653,218.00 |
| Mar 26 2024 | 12.22 | 0.030 | 0.27% | 12.18 | 12.38 | 11.93 | 490,134.00 |
| Mar 25 2024 | 12.19 | 0.570 | 4.87% | 11.61 | 12.29 | 11.54 | 479,239.00 |
| Mar 24 2024 | 11.62 | 0.280 | 2.44% | 11.37 | 11.68 | 11.28 | 283,878.00 |
| Mar 23 2024 | 11.34 | -0.030 | -0.23% | 11.36 | 11.64 | 11.24 | 313,761.00 |
| Mar 22 2024 | 11.37 | -0.280 | -2.39% | 11.63 | 11.84 | 11.10 | 518,655.00 |
| Mar 21 2024 | 11.65 | -0.090 | -0.77% | 11.73 | 11.98 | 11.51 | 560,737.00 |
| Mar 20 2024 | 11.74 | 0.820 | 7.46% | 10.89 | 11.79 | 10.71 | 728,812.00 |
| Mar 19 2024 | 10.92 | -0.820 | -7.00% | 11.73 | 11.81 | 10.64 | 710,159.00 |
| Mar 18 2024 | 11.74 | -0.530 | -4.32% | 12.27 | 12.44 | 11.54 | 612,556.00 |
| Mar 17 2024 | 12.27 | 0.330 | 2.81% | 12.00 | 12.39 | 11.49 | 617,785.00 |
| Mar 16 2024 | 11.94 | -0.700 | -5.52% | 12.63 | 12.87 | 11.67 | 634,824.00 |
| Mar 15 2024 | 12.64 | -0.970 | -7.15% | 13.67 | 13.84 | 12.01 | 659,606.00 |
| Mar 14 2024 | 13.61 | -0.510 | -3.60% | 14.17 | 14.24 | 12.93 | 665,334.00 |
| Mar 13 2024 | 14.12 | 0.710 | 5.30% | 13.41 | 14.13 | 13.26 | 545,082.00 |
| Mar 12 2024 | 13.41 | -0.300 | -2.22% | 13.71 | 13.81 | 12.66 | 563,854.00 |
| Mar 11 2024 | 13.71 | 0.560 | 4.25% | 13.17 | 13.84 | 12.80 | 626,221.00 |
| Mar 10 2024 | 13.15 | -0.210 | -1.55% | 13.35 | 13.55 | 12.90 | 566,165.00 |
| Mar 09 2024 | 13.36 | 0.00 | 0.00% | 13.38 | 13.88 | 13.30 | 551,386.00 |
| Mar 08 2024 | 13.36 | -0.560 | -3.99% | 13.90 | 14.00 | 13.02 | 480,012.00 |
| Mar 07 2024 | 13.91 | -0.300 | -2.14% | 14.32 | 14.46 | 13.55 | 608,700.00 |
| Mar 06 2024 | 14.22 | 2.20 | 18.32% | 12.01 | 14.24 | 11.53 | 593,580.00 |
| Mar 05 2024 | 12.02 | -0.490 | -3.91% | 12.44 | 12.88 | 11.33 | 618,911.00 |
| Mar 04 2024 | 12.51 | 0.370 | 3.05% | 12.14 | 12.84 | 12.13 | 644,931.00 |
| Mar 03 2024 | 12.14 | -0.060 | -0.52% | 12.21 | 12.28 | 11.23 | 537,291.00 |
| Mar 02 2024 | 12.20 | 0.580 | 4.99% | 11.63 | 12.20 | 11.60 | 613,632.00 |
| Mar 01 2024 | 11.62 | 0.310 | 2.74% | 11.26 | 11.62 | 11.20 | 536,378.00 |
| Feb 29 2024 | 11.31 | -0.130 | -1.15% | 11.39 | 12.21 | 11.00 | 594,198.00 |
| Feb 28 2024 | 11.44 | 0.230 | 2.06% | 11.21 | 11.70 | 10.99 | 523,347.00 |
| Feb 27 2024 | 11.21 | 0.080 | 0.73% | 11.13 | 11.49 | 10.87 | 590,412.00 |
| Feb 26 2024 | 11.13 | 0.750 | 7.22% | 10.37 | 11.16 | 10.27 | 502,456.00 |
| Feb 25 2024 | 10.38 | -0.030 | -0.32% | 10.41 | 10.45 | 10.21 | 318,335.00 |
| Feb 24 2024 | 10.41 | 0.450 | 4.56% | 9.96 | 10.58 | 9.77 | 545,288.00 |
| Feb 23 2024 | 9.96 | 0.150 | 1.57% | 9.82 | 10.05 | 9.68 | 487,108.00 |
| Feb 22 2024 | 9.81 | -0.180 | -1.76% | 9.98 | 10.05 | 9.71 | 560,359.00 |
| Feb 21 2024 | 9.98 | -0.370 | -3.58% | 10.35 | 10.38 | 9.74 | 532,882.00 |
