Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ATOMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.00014333 | -0.00000200 | -1.37% | 0.00014568 | 0.00014744 | 0.00014226 | 842.00 |
| May 06 2024 | 0.00014568 | -0.00000016 | -0.11% | 0.00014563 | 0.00014875 | 0.00014426 | 849.00 |
| May 05 2024 | 0.00014584 | 0.00001000 | 7.35% | 0.00013617 | 0.00014769 | 0.00013569 | 1,262.00 |
| May 04 2024 | 0.00013600 | -0.00000400 | -2.87% | 0.00013954 | 0.00014318 | 0.00013574 | 924.00 |
| May 03 2024 | 0.00013954 | -0.00000700 | -4.76% | 0.00014700 | 0.00014916 | 0.00013875 | 934.00 |
| May 02 2024 | 0.00014700 | -0.00000300 | -2.00% | 0.00014970 | 0.00015701 | 0.00014392 | 1,436.00 |
| May 01 2024 | 0.00015013 | 0.00001100 | 7.89% | 0.00013951 | 0.00015290 | 0.00012913 | 1,813.00 |
| Apr 30 2024 | 0.00013943 | 0.00001100 | 8.59% | 0.00012803 | 0.00014202 | 0.00012524 | 1,527.00 |
| Apr 29 2024 | 0.00012810 | -0.00000200 | -1.54% | 0.00013008 | 0.00013378 | 0.00012594 | 925.00 |
| Apr 28 2024 | 0.00013007 | -0.00000200 | -1.51% | 0.00013246 | 0.00013435 | 0.00012645 | 800.00 |
| Apr 27 2024 | 0.00013220 | 0.00000200 | 1.54% | 0.00013056 | 0.00013339 | 0.00012610 | 785.00 |
| Apr 26 2024 | 0.00012973 | 0.00000200 | 1.56% | 0.00012825 | 0.00013230 | 0.00012541 | 458.00 |
| Apr 25 2024 | 0.00012819 | -0.00000300 | -2.29% | 0.00013070 | 0.00013260 | 0.00012585 | 760.00 |
| Apr 24 2024 | 0.00013097 | -0.00000063 | -0.48% | 0.00013163 | 0.00013515 | 0.00013000 | 826.00 |
| Apr 23 2024 | 0.00013160 | -0.00000200 | -1.50% | 0.00013362 | 0.00013857 | 0.00012992 | 1,665.00 |
| Apr 22 2024 | 0.00013360 | -0.00000100 | -0.74% | 0.00013495 | 0.00013716 | 0.00012796 | 641.00 |
| Apr 21 2024 | 0.00013471 | 0.00000088 | 0.66% | 0.00013370 | 0.00013613 | 0.00012769 | 343.00 |
| Apr 20 2024 | 0.00013383 | 0.00000600 | 4.70% | 0.00012760 | 0.00013599 | 0.00012573 | 870.00 |
| Apr 19 2024 | 0.00012760 | -0.00000600 | -4.48% | 0.00013389 | 0.00013450 | 0.00012508 | 574.00 |
| Apr 18 2024 | 0.00013398 | 0.00000300 | 2.29% | 0.00013107 | 0.00013575 | 0.00012725 | 684.00 |
| Apr 17 2024 | 0.00013107 | -0.00000057 | -0.43% | 0.00013150 | 0.00013439 | 0.00012517 | 1,179.00 |
| Apr 16 2024 | 0.00013164 | -0.00000072 | -0.54% | 0.00012956 | 0.00013522 | 0.00012442 | 945.00 |
| Apr 15 2024 | 0.00013236 | -0.00000100 | -0.75% | 0.00013385 | 0.00013541 | 0.00012506 | 627.00 |
| Apr 14 2024 | 0.00013385 | -0.00000100 | -0.74% | 0.00013496 | 0.00014371 | 0.00012378 | 1,177.00 |
| Apr 13 2024 | 0.00013490 | -0.00001100 | -7.54% | 0.00014594 | 0.00015021 | 0.00012112 | 2,754.00 |
| Apr 12 2024 | 0.00014596 | -0.00000800 | -5.19% | 0.00015427 | 0.00015522 | 0.00013137 | 2,423.00 |
| Apr 11 2024 | 0.00015411 | -0.00000400 | -2.54% | 0.00015304 | 0.00015874 | 0.00015156 | 301.00 |
| Apr 10 2024 | 0.00015769 | -0.00000063 | -0.40% | 0.00015557 | 0.00016351 | 0.00015345 | 639.00 |
| Apr 09 2024 | 0.00015832 | -0.00000009 | -0.06% | 0.00015778 | 0.00017186 | 0.00015610 | 694.00 |
| Apr 08 2024 | 0.00015841 | -0.00000100 | -0.63% | 0.00015848 | 0.00015925 | 0.00015600 | 461.00 |
| Apr 07 2024 | 0.00015953 | -0.00000200 | -1.24% | 0.00016468 | 0.00016697 | 0.00015862 | 361.00 |
| Apr 06 2024 | 0.00016104 | -0.00000087 | -0.54% | 0.00016152 | 0.00016998 | 0.00016104 | 288.00 |
| Apr 05 2024 | 0.00016191 | 0.00000039 | 0.24% | 0.00016224 | 0.00016829 | 0.00016104 | 502.00 |
| Apr 04 2024 | 0.00016152 | -0.00000100 | -0.61% | 0.00016990 | 0.00016998 | 0.00016104 | 359.00 |
| Apr 03 2024 | 0.00016272 | -0.00000900 | -5.24% | 0.00016951 | 0.00017505 | 0.00016272 | 462.00 |
| Apr 02 2024 | 0.00017167 | 0.00000400 | 2.39% | 0.00016690 | 0.00017518 | 0.00016550 | 856.00 |
| Apr 01 2024 | 0.00016740 | -0.00000500 | -2.89% | 0.00017470 | 0.00017470 | 0.00016631 | 868.00 |
| Mar 31 2024 | 0.00017290 | -0.00000600 | -3.36% | 0.00017640 | 0.00017640 | 0.00017290 | 26.00 |
| Mar 30 2024 | 0.00017866 | -0.00000200 | -1.11% | 0.00018080 | 0.00018320 | 0.00017860 | 100.00 |
| Mar 29 2024 | 0.00018035 | 0.00000600 | 3.45% | 0.00017383 | 0.00018050 | 0.00017270 | 264.00 |
| Mar 28 2024 | 0.00017390 | -0.00000800 | -4.39% | 0.00018206 | 0.00018222 | 0.00017231 | 1,411.00 |
| Mar 27 2024 | 0.00018215 | 0.00000700 | 4.00% | 0.00017488 | 0.00018495 | 0.00017051 | 1,168.00 |
| Mar 26 2024 | 0.00017480 | -0.00000700 | -3.85% | 0.00017603 | 0.00019052 | 0.00017209 | 801.00 |
| Mar 25 2024 | 0.00018174 | -0.00000093 | -0.51% | 0.00018267 | 0.00018923 | 0.00017319 | 751.00 |
| Mar 24 2024 | 0.00018267 | -0.00001100 | -5.69% | 0.00018045 | 0.00018709 | 0.00017911 | 181.00 |
| Mar 23 2024 | 0.00019336 | -0.00000025 | -0.13% | 0.00017837 | 0.00019500 | 0.00017551 | 105.00 |
| Mar 22 2024 | 0.00019361 | 0.00001000 | 5.44% | 0.00018198 | 0.00019587 | 0.00017682 | 506.00 |
| Mar 21 2024 | 0.00018398 | 0.00001000 | 5.74% | 0.00017438 | 0.00018733 | 0.00017256 | 556.00 |
| Mar 20 2024 | 0.00017431 | -0.00000018 | -0.10% | 0.00018151 | 0.00018376 | 0.00017200 | 374.00 |
| Mar 19 2024 | 0.00017449 | 0.00000097 | 0.56% | 0.00017303 | 0.00018332 | 0.00017000 | 803.00 |
| Mar 18 2024 | 0.00017352 | -0.00000600 | -3.35% | 0.00018007 | 0.00018277 | 0.00017300 | 340.00 |
| Mar 17 2024 | 0.00017930 | -0.00000200 | -1.10% | 0.00018155 | 0.00018466 | 0.00017748 | 714.00 |
| Mar 16 2024 | 0.00018155 | -0.00000071 | -0.39% | 0.00018170 | 0.00018677 | 0.00017553 | 449.00 |
| Mar 15 2024 | 0.00018226 | -0.00000800 | -4.21% | 0.00019465 | 0.00019679 | 0.00017847 | 2,159.00 |
| Mar 14 2024 | 0.00019012 | -0.00000011 | -0.06% | 0.00018997 | 0.00021208 | 0.00018491 | 638.00 |
| Mar 13 2024 | 0.00019023 | -0.00000700 | -3.56% | 0.00018809 | 0.00020710 | 0.00018324 | 1,131.00 |
| Mar 12 2024 | 0.00019681 | 0.00000400 | 2.08% | 0.00019212 | 0.00020626 | 0.00018345 | 735.00 |
| Mar 11 2024 | 0.00019260 | -0.00000700 | -3.51% | 0.00019879 | 0.00020626 | 0.00018554 | 343.00 |
| Mar 10 2024 | 0.00019941 | 0.00000400 | 2.05% | 0.00019534 | 0.00020153 | 0.00018755 | 237.00 |
| Mar 09 2024 | 0.00019534 | -0.00000600 | -2.97% | 0.00020188 | 0.00020800 | 0.00018710 | 315.00 |
| Mar 08 2024 | 0.00020171 | -0.00000700 | -3.35% | 0.00020876 | 0.00021032 | 0.00019400 | 282.00 |
| Mar 07 2024 | 0.00020881 | -0.00001600 | -7.11% | 0.00022449 | 0.00023105 | 0.00019407 | 467.00 |
| Mar 06 2024 | 0.00022498 | 0.00003700 | 19.73% | 0.00018703 | 0.00023106 | 0.00018063 | 779.00 |
| Mar 05 2024 | 0.00018754 | -0.00000400 | -2.09% | 0.00018310 | 0.00020075 | 0.00017300 | 359.00 |
| Mar 04 2024 | 0.00019175 | -0.00000200 | -1.03% | 0.00019397 | 0.00020111 | 0.00017500 | 482.00 |
| Mar 03 2024 | 0.00019401 | -0.00000200 | -1.02% | 0.00019622 | 0.00020025 | 0.00018620 | 256.00 |
| Mar 02 2024 | 0.00019606 | 0.00001000 | 5.38% | 0.00018562 | 0.00020113 | 0.00018562 | 291.00 |
| Mar 01 2024 | 0.00018572 | 0.00000100 | 0.54% | 0.00018447 | 0.00019186 | 0.00018233 | 330.00 |
| Feb 29 2024 | 0.00018454 | -0.00000600 | -3.15% | 0.00019038 | 0.00019505 | 0.00018291 | 221.00 |
| Feb 28 2024 | 0.00019068 | -0.00000600 | -3.05% | 0.00019645 | 0.00019980 | 0.00018243 | 571.00 |
| Feb 27 2024 | 0.00019695 | -0.00000700 | -3.43% | 0.00020367 | 0.00020663 | 0.00019200 | 295.00 |
| Feb 26 2024 | 0.00020383 | 0.00000300 | 1.49% | 0.00020076 | 0.00021154 | 0.00020046 | 231.00 |
| Feb 25 2024 | 0.00020069 | -0.00000071 | -0.35% | 0.00020133 | 0.00021760 | 0.00019767 | 255.00 |
| Feb 24 2024 | 0.00020140 | 0.00000600 | 3.06% | 0.00019603 | 0.00020597 | 0.00019477 | 212.00 |
| Feb 23 2024 | 0.00019579 | 0.00000048 | 0.25% | 0.00019538 | 0.00019675 | 0.00019200 | 217.00 |
| Feb 22 2024 | 0.00019531 | -0.00000700 | -3.47% | 0.00020120 | 0.00020256 | 0.00019194 | 250.00 |
| Feb 21 2024 | 0.00020192 | 0.00000400 | 2.02% | 0.00019795 | 0.00020289 | 0.00019253 | 289.00 |
| Feb 20 2024 | 0.00019792 | -0.00000900 | -4.34% | 0.00020716 | 0.00020734 | 0.00018301 | 309.00 |
| Feb 19 2024 | 0.00020723 | 0.00000400 | 1.97% | 0.00020358 | 0.00021041 | 0.00020157 | 222.00 |
| Feb 18 2024 | 0.00020344 | 0.00000500 | 2.51% | 0.00019858 | 0.00020545 | 0.00019858 | 231.00 |
| Feb 17 2024 | 0.00019887 | 0.00000200 | 1.02% | 0.00019665 | 0.00020177 | 0.00019452 | 211.00 |
| Feb 16 2024 | 0.00019675 | -0.00000300 | -1.50% | 0.00019940 | 0.00020085 | 0.00019346 | 299.00 |
| Feb 15 2024 | 0.00019934 | 0.00000200 | 1.01% | 0.00019828 | 0.00021512 | 0.00019505 | 285.00 |
| Feb 14 2024 | 0.00019763 | -0.00001100 | -5.27% | 0.00020691 | 0.00020787 | 0.00019648 | 218.00 |
| Feb 13 2024 | 0.00020888 | 0.00001100 | 5.56% | 0.00019973 | 0.00021104 | 0.00019862 | 236.00 |
| Feb 12 2024 | 0.00019784 | -0.00000500 | -2.47% | 0.00020271 | 0.00020457 | 0.00019684 | 287.00 |
| Feb 11 2024 | 0.00020282 | -0.00000700 | -3.33% | 0.00021014 | 0.00021856 | 0.00020109 | 241.00 |
| Feb 10 2024 | 0.00021026 | -0.00000300 | -1.41% | 0.00021302 | 0.00021610 | 0.00020878 | 334.00 |
| Feb 09 2024 | 0.00021301 | -0.00000005 | -0.02% | 0.00021190 | 0.00021700 | 0.00020820 | 246.00 |
| Feb 08 2024 | 0.00021306 | -0.00000400 | -1.85% | 0.00021894 | 0.00022194 | 0.00021090 | 1,016.00 |
