ATOMBTC

Cosmos Atom (ATOMBTC)

ATOMBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 0.00049610 0.00000200 0.40% 0.00049379 0.00051099 0.00048234 219.00
Aug 08 2022 0.00049455 0.00000400 0.81% 0.00048849 0.00050200 0.00048372 269.00
Aug 07 2022 0.00049080 0.00002800 6.05% 0.00046262 0.00049621 0.00045872 306.00
Aug 06 2022 0.00046300 -0.00000900 -1.91% 0.00047138 0.00047303 0.00046045 228.00
Aug 05 2022 0.00047176 0.00001300 2.83% 0.00045892 0.00047272 0.00045523 253.00
Aug 04 2022 0.00045899 0.00001300 2.92% 0.00044534 0.00045949 0.00044534 259.00
Aug 03 2022 0.00044550 0.00001300 3.00% 0.00043195 0.00044770 0.00042499 283.00
Aug 02 2022 0.00043262 -0.00001400 -3.14% 0.00044670 0.00044807 0.00042890 333.00
Aug 01 2022 0.00044637 0.00000200 0.45% 0.00044290 0.00045633 0.00043755 284.00
Jul 31 2022 0.00044467 -0.00000700 -1.55% 0.00045255 0.00046279 0.00044125 290.00
Jul 30 2022 0.00045151 -0.00001800 -3.83% 0.00047039 0.00047463 0.00044461 296.00
Jul 29 2022 0.00046989 0.00001500 3.30% 0.00045604 0.00047700 0.00044085 452.00
Jul 28 2022 0.00045497 0.00000600 1.34% 0.00044806 0.00047162 0.00043897 352.00
Jul 27 2022 0.00044923 0.00001400 3.22% 0.00043361 0.00044974 0.00042787 678.00
Jul 26 2022 0.00043497 0.00001400 3.32% 0.00042021 0.00045764 0.00041223 416.00
Jul 25 2022 0.00042132 -0.00002100 -4.75% 0.00044195 0.00044260 0.00041814 297.00
Jul 24 2022 0.00044209 -0.00000700 -1.56% 0.00045093 0.00045395 0.00044141 624.00
Jul 23 2022 0.00044942 -0.00002000 -4.26% 0.00046497 0.00048784 0.00044204 286.00
Jul 22 2022 0.00046964 -0.00000800 -1.68% 0.00047642 0.00048227 0.00045190 752.00
Jul 21 2022 0.00047717 0.00005900 14.11% 0.00041609 0.00048804 0.00041001 510.00
Jul 20 2022 0.00041813 -0.00002900 -6.48% 0.00044950 0.00045421 0.00041509 540.00
Jul 19 2022 0.00044736 0.00001800 4.19% 0.00042746 0.00046591 0.00042279 535.00
Jul 18 2022 0.00042953 0.00000200 0.47% 0.00042644 0.00044167 0.00042000 619.00
Jul 17 2022 0.00042790 -0.00000600 -1.38% 0.00043561 0.00043561 0.00042214 272.00
Jul 16 2022 0.00043408 0.00000100 0.23% 0.00043313 0.00043827 0.00042000 235.00
Jul 15 2022 0.00043283 -0.00000300 -0.69% 0.00043853 0.00045000 0.00043153 551.00
Jul 14 2022 0.00043562 0.00002900 7.14% 0.00040623 0.00043915 0.00039848 261.00
Jul 13 2022 0.00040620 0.00000200 0.50% 0.00040380 0.00040620 0.00038391 443.00
Jul 12 2022 0.00040388 -0.00000500 -1.22% 0.00040801 0.00042172 0.00030861 387.00
Jul 11 2022 0.00040873 -0.00001200 -2.85% 0.00041594 0.00044350 0.00040873 1,391.00
Jul 10 2022 0.00042078 0.00000500 1.20% 0.00041499 0.00042171 0.00040590 266.00
Jul 09 2022 0.00041555 -0.00000093 -0.22% 0.00041596 0.00043218 0.00041234 2,530.00
Jul 08 2022 0.00041648 -0.00001700 -3.92% 0.00043444 0.00044366 0.00041532 1,184.00
Jul 07 2022 0.00043367 0.00000100 0.23% 0.00043206 0.00045376 0.00042568 253.00
Jul 06 2022 0.00043231 -0.00001300 -2.92% 0.00044385 0.00046309 0.00043214 295.00
Jul 05 2022 0.00044572 0.00001600 3.73% 0.00043081 0.00045645 0.00042950 321.00
Jul 04 2022 0.00042943 0.00000900 2.14% 0.00041885 0.00044400 0.00041187 221.00
Jul 03 2022 0.00042028 0.00000100 0.24% 0.00041954 0.00042909 0.00040536 256.00
Jul 02 2022 0.00041921 -0.00000100 -0.24% 0.00041929 0.00043095 0.00041512 282.00
Jul 01 2022 0.00042049 0.00004100 10.80% 0.00038014 0.00042628 0.00037143 226.00
Jun 30 2022 0.00037972 0.00001300 3.55% 0.00036554 0.00039597 0.00034000 224.00
Jun 29 2022 0.00036659 0.00000500 1.38% 0.00036209 0.00036886 0.00035169 284.00
Jun 28 2022 0.00036191 -0.00001300 -3.47% 0.00037618 0.00038398 0.00035832 249.00
Jun 27 2022 0.00037486 -0.00000600 -1.57% 0.00038300 0.00043700 0.00037486 250.00
Jun 26 2022 0.00038113 -0.00002100 -5.23% 0.00040302 0.00040641 0.00038112 219.00
Jun 25 2022 0.00040187 0.00001200 3.08% 0.00038755 0.00040902 0.00038165 273.00
Jun 24 2022 0.00039019 0.00000600 1.56% 0.00038393 0.00040436 0.00038031 341.00
Jun 23 2022 0.00038421 0.00003000 8.47% 0.00035665 0.00039209 0.00035660 270.00
Jun 22 2022 0.00035408 0.00002700 8.26% 0.00033300 0.00037288 0.00032970 367.00
Jun 21 2022 0.00032680 -0.00000200 -0.61% 0.00033110 0.00034000 0.00032680 397.00
Jun 20 2022 0.00032850 -0.00000200 -0.61% 0.00032900 0.00033999 0.00031501 106.00
Jun 19 2022 0.00033020 0.00000020 0.06% 0.00032255 0.00033500 0.00031412 253.00
Jun 18 2022 0.00033000 0.00001800 5.76% 0.00030930 0.00033474 0.00028187 871.00
Jun 17 2022 0.00031230 0.00000500 1.63% 0.00031307 0.00033990 0.00030750 303.00
Jun 16 2022 0.00030756 -0.00001300 -4.05% 0.00032110 0.00032634 0.00030550 155.00
Jun 15 2022 0.00032090 0.00003300 11.46% 0.00028790 0.00034000 0.00027129 541.00
Jun 14 2022 0.00028789 0.00002400 9.08% 0.00028730 0.00030000 0.00028313 469.00
Jun 13 2022 0.00026424 -0.00000800 -2.94% 0.00027263 0.00029470 0.00024560 1,155.00
Jun 12 2022 0.00027212 0.00000300 1.11% 0.00026080 0.00028076 0.00025650 111.00
Jun 11 2022 0.00026960 -0.00001000 -3.58% 0.00031306 0.00031306 0.00026490 111.00
Jun 10 2022 0.00027960 -0.00001200 -4.11% 0.00029415 0.00029470 0.00027960 488.00
Jun 09 2022 0.00029210 0.00000200 0.69% 0.00029370 0.00029870 0.00029034 13.00
Jun 08 2022 0.00028970 -0.00000800 -2.68% 0.00029610 0.00034000 0.00028631 102.00
Jun 07 2022 0.00029799 0.00000076 0.26% 0.00030073 0.00031800 0.00028721 234.00
Jun 06 2022 0.00029723 -0.00001000 -3.25% 0.00030858 0.00031020 0.00029723 177.00
Jun 05 2022 0.00030725 -0.00000100 -0.32% 0.00030701 0.00031800 0.00030701 101.00
Jun 04 2022 0.00030840 -0.00000300 -0.96% 0.00030580 0.00034159 0.00030320 19.00
Jun 03 2022 0.00031150 -0.00000100 -0.32% 0.00031450 0.00031450 0.00030490 189.00
Jun 02 2022 0.00031280 -0.00000200 -0.64% 0.00031350 0.00031789 0.00031020 70.00
Jun 01 2022 0.00031440 -0.00000500 -1.57% 0.00032420 0.00039630 0.00031201 378.00
May 31 2022 0.00031902 -0.00001100 -3.33% 0.00033320 0.00033450 0.00031902 102.00
May 30 2022 0.00033000 0.00000400 1.23% 0.00033120 0.00033680 0.00032355 94.00
May 29 2022 0.00032610 -0.00000100 -0.31% 0.00032010 0.00032680 0.00031930 18.00
May 28 2022 0.00032730 0.00000400 1.24% 0.00032420 0.00033704 0.00032420 9.00
May 27 2022 0.00032370 -0.00000100 -0.31% 0.00032000 0.00033971 0.00031690 102.00
May 26 2022 0.00032470 -0.00003800 -10.47% 0.00036340 0.00036340 0.00032001 198.00
May 25 2022 0.00036309 -0.00000700 -1.89% 0.00036830 0.00036830 0.00036020 45.00
May 24 2022 0.00036970 -0.00001400 -3.65% 0.00040000 0.00040000 0.00036490 26.00
May 23 2022 0.00038320 0.00000300 0.79% 0.00038513 0.00040226 0.00038098 18.00
May 22 2022 0.00037973 0.00000400 1.07% 0.00037420 0.00038262 0.00037420 30.00
May 21 2022 0.00037547 -0.00000700 -1.83% 0.00038010 0.00038740 0.00037000 15.00
May 20 2022 0.00038290 0.00002800 7.88% 0.00036545 0.00040120 0.00034315 274.00
May 19 2022 0.00035520 -0.00000036 -0.10% 0.00034527 0.00035690 0.00034527 7.00
May 18 2022 0.00035556 -0.00002200 -5.83% 0.00038000 0.00038320 0.00033670 69.00
May 17 2022 0.00037710 0.00000700 1.89% 0.00037630 0.00038710 0.00036690 48.00
May 16 2022 0.00037000 -0.00002000 -5.12% 0.00039670 0.00040340 0.00037000 76.00
May 15 2022 0.00039049 0.00003500 9.83% 0.00036100 0.00039750 0.00036100 50.00
May 14 2022 0.00035599 0.00000400 1.14% 0.00035430 0.00035599 0.00034180 54.00
May 13 2022 0.00035210 0.00002000 6.02% 0.00031831 0.00038834 0.00031000 99.00
May 12 2022 0.00033242 -0.00003700 -10.02% 0.00036569 0.00038258 0.00031474 428.00


Your Recent History
EXMO
ATOMBTC
Cosmos Ato..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now