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 |