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 |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.00009150 | -0.00000200 | -2.15% | 0.00009312 | 0.00009444 | 0.00008749 | 754.00 |
| Jul 28 2024 | 0.00009313 | -0.00000018 | -0.19% | 0.00009350 | 0.00009497 | 0.00008789 | 503.00 |
| Jul 27 2024 | 0.00009331 | 0.00000200 | 2.20% | 0.00009078 | 0.00009597 | 0.00008474 | 687.00 |
| Jul 26 2024 | 0.00009090 | 0.00000200 | 2.25% | 0.00009006 | 0.00009350 | 0.00008733 | 680.00 |
| Jul 25 2024 | 0.00008907 | -0.00000300 | -3.26% | 0.00009210 | 0.00009369 | 0.00008659 | 914.00 |
| Jul 24 2024 | 0.00009195 | -0.00000200 | -2.14% | 0.00009355 | 0.00009539 | 0.00009174 | 574.00 |
| Jul 23 2024 | 0.00009355 | 0.00000061 | 0.66% | 0.00009249 | 0.00009602 | 0.00009151 | 1,551.00 |
| Jul 22 2024 | 0.00009294 | -0.00000400 | -4.14% | 0.00009658 | 0.00009721 | 0.00009150 | 1,555.00 |
| Jul 21 2024 | 0.00009658 | -0.00000073 | -0.75% | 0.00009705 | 0.00009939 | 0.00009171 | 1,318.00 |
| Jul 20 2024 | 0.00009731 | -0.00000047 | -0.48% | 0.00009778 | 0.00009901 | 0.00009670 | 1,225.00 |
| Jul 19 2024 | 0.00009778 | -0.00000200 | -2.01% | 0.00009934 | 0.00010061 | 0.00009614 | 1,285.00 |
| Jul 18 2024 | 0.00009934 | -0.00000037 | -0.37% | 0.00009971 | 0.00010274 | 0.00009702 | 1,068.00 |
| Jul 17 2024 | 0.00009971 | -0.00000083 | -0.83% | 0.00010057 | 0.00010396 | 0.00009936 | 696.00 |
| Jul 16 2024 | 0.00010054 | 0.00000012 | 0.12% | 0.00010046 | 0.00010684 | 0.00009715 | 1,051.00 |
| Jul 15 2024 | 0.00010042 | -0.00000300 | -2.90% | 0.00010346 | 0.00010464 | 0.00009834 | 457.00 |
| Jul 14 2024 | 0.00010344 | -0.00000100 | -0.96% | 0.00010478 | 0.00010789 | 0.00010024 | 881.00 |
| Jul 13 2024 | 0.00010468 | -0.00000100 | -0.94% | 0.00010756 | 0.00010938 | 0.00010278 | 777.00 |
| Jul 12 2024 | 0.00010608 | 0.00000000 | 0.00% | 0.00010608 | 0.00010608 | 0.00010608 | 0.00 |
| Jul 11 2024 | 0.00010608 | 0.00000100 | 0.96% | 0.00010615 | 0.00010850 | 0.00010187 | 650.00 |
| Jul 10 2024 | 0.00010464 | 0.00000200 | 1.96% | 0.00010239 | 0.00010840 | 0.00010030 | 1,203.00 |
| Jul 09 2024 | 0.00010229 | -0.00000200 | -1.92% | 0.00010434 | 0.00010725 | 0.00010113 | 1,183.00 |
| Jul 08 2024 | 0.00010435 | 0.00000076 | 0.73% | 0.00010360 | 0.00010956 | 0.00009384 | 917.00 |
| Jul 07 2024 | 0.00010359 | -0.00000074 | -0.71% | 0.00010710 | 0.00010830 | 0.00010271 | 754.00 |
| Jul 06 2024 | 0.00010433 | 0.00000300 | 2.95% | 0.00010183 | 0.00010883 | 0.00010050 | 234.00 |
| Jul 05 2024 | 0.00010180 | -0.00000800 | -7.30% | 0.00010969 | 0.00010980 | 0.00009108 | 2,357.00 |
| Jul 04 2024 | 0.00010957 | -0.00000009 | -0.08% | 0.00010590 | 0.00011612 | 0.00010306 | 866.00 |
| Jul 03 2024 | 0.00010966 | -0.00000002 | -0.02% | 0.00010893 | 0.00011179 | 0.00009944 | 679.00 |
| Jul 02 2024 | 0.00010968 | 0.00000100 | 0.92% | 0.00010386 | 0.00011391 | 0.00010371 | 1,549.00 |
| Jul 01 2024 | 0.00010824 | 0.00000100 | 0.93% | 0.00010720 | 0.00011213 | 0.00010295 | 1,470.00 |
| Jun 30 2024 | 0.00010720 | -0.00000300 | -2.71% | 0.00011050 | 0.00011196 | 0.00010501 | 702.00 |
| Jun 29 2024 | 0.00011050 | -0.00000400 | -3.50% | 0.00011433 | 0.00011507 | 0.00010900 | 707.00 |
| Jun 28 2024 | 0.00011433 | 0.00000100 | 0.89% | 0.00011304 | 0.00011755 | 0.00011160 | 1,083.00 |
| Jun 27 2024 | 0.00011295 | 0.00000100 | 0.89% | 0.00011299 | 0.00011550 | 0.00010578 | 496.00 |
| Jun 26 2024 | 0.00011175 | -0.00000200 | -1.76% | 0.00011376 | 0.00011420 | 0.00010782 | 528.00 |
| Jun 25 2024 | 0.00011377 | 0.00000100 | 0.89% | 0.00011255 | 0.00011599 | 0.00011215 | 521.00 |
| Jun 24 2024 | 0.00011256 | 0.00000900 | 8.69% | 0.00010697 | 0.00011440 | 0.00010352 | 677.00 |
| Jun 23 2024 | 0.00010353 | -0.00000300 | -2.83% | 0.00010619 | 0.00010804 | 0.00010349 | 445.00 |
| Jun 22 2024 | 0.00010619 | -0.00000200 | -1.85% | 0.00010825 | 0.00010825 | 0.00010352 | 732.00 |
| Jun 21 2024 | 0.00010802 | 0.00000100 | 0.94% | 0.00010681 | 0.00011068 | 0.00010350 | 851.00 |
| Jun 20 2024 | 0.00010671 | -0.00000076 | -0.71% | 0.00010784 | 0.00011068 | 0.00010348 | 1,437.00 |
| Jun 19 2024 | 0.00010747 | 0.00000100 | 0.94% | 0.00010642 | 0.00010976 | 0.00010194 | 983.00 |
| Jun 18 2024 | 0.00010643 | -0.00000200 | -1.84% | 0.00010768 | 0.00010953 | 0.00009925 | 1,756.00 |
| Jun 17 2024 | 0.00010866 | 0.00000000 | 0.00% | 0.00010866 | 0.00010866 | 0.00010866 | 0.00 |
| Jun 16 2024 | 0.00010866 | 0.00000051 | 0.47% | 0.00010830 | 0.00010914 | 0.00010680 | 505.00 |
| Jun 15 2024 | 0.00010815 | -0.00000300 | -2.71% | 0.00011104 | 0.00011154 | 0.00010505 | 551.00 |
| Jun 14 2024 | 0.00011081 | -0.00000400 | -3.49% | 0.00011448 | 0.00011549 | 0.00010690 | 794.00 |
| Jun 13 2024 | 0.00011449 | -0.00000002 | -0.02% | 0.00011380 | 0.00011536 | 0.00011138 | 766.00 |
| Jun 12 2024 | 0.00011451 | 0.00000000 | 0.00% | 0.00011449 | 0.00011633 | 0.00011120 | 579.00 |
| Jun 11 2024 | 0.00011451 | -0.00000008 | -0.07% | 0.00011459 | 0.00012360 | 0.00011113 | 1,708.00 |
| Jun 10 2024 | 0.00011459 | 0.00000100 | 0.88% | 0.00011323 | 0.00011622 | 0.00011160 | 1,133.00 |
| Jun 09 2024 | 0.00011325 | 0.00000096 | 0.85% | 0.00011189 | 0.00011412 | 0.00011160 | 1,129.00 |
| Jun 08 2024 | 0.00011229 | -0.00000500 | -4.28% | 0.00011694 | 0.00011782 | 0.00011158 | 961.00 |
| Jun 07 2024 | 0.00011694 | -0.00000500 | -4.10% | 0.00012137 | 0.00012359 | 0.00011500 | 1,447.00 |
| Jun 06 2024 | 0.00012184 | -0.00000074 | -0.60% | 0.00012259 | 0.00013133 | 0.00011854 | 1,237.00 |
| Jun 05 2024 | 0.00012258 | 0.00000043 | 0.35% | 0.00012216 | 0.00012292 | 0.00011888 | 1,360.00 |
| Jun 04 2024 | 0.00012215 | 0.00000091 | 0.75% | 0.00012139 | 0.00012255 | 0.00012003 | 1,150.00 |
| Jun 03 2024 | 0.00012124 | -0.00000100 | -0.82% | 0.00012255 | 0.00012379 | 0.00012090 | 740.00 |
| Jun 02 2024 | 0.00012246 | -0.00000059 | -0.48% | 0.00012298 | 0.00012655 | 0.00012080 | 882.00 |
| Jun 01 2024 | 0.00012305 | -0.00000002 | -0.02% | 0.00012296 | 0.00012611 | 0.00012145 | 763.00 |
| May 31 2024 | 0.00012307 | -0.00000200 | -1.60% | 0.00012505 | 0.00012706 | 0.00012169 | 781.00 |
| May 30 2024 | 0.00012505 | -0.00000300 | -2.35% | 0.00012774 | 0.00012890 | 0.00012266 | 1,010.00 |
| May 29 2024 | 0.00012768 | -0.00000004 | -0.03% | 0.00012752 | 0.00013694 | 0.00012513 | 2,072.00 |
| May 28 2024 | 0.00012772 | 0.00000200 | 1.60% | 0.00012535 | 0.00013432 | 0.00012253 | 1,171.00 |
| May 27 2024 | 0.00012535 | 0.00000300 | 2.44% | 0.00012277 | 0.00012678 | 0.00012155 | 1,185.00 |
| May 26 2024 | 0.00012277 | 0.00000001 | 0.01% | 0.00012267 | 0.00012497 | 0.00012074 | 832.00 |
| May 25 2024 | 0.00012276 | -0.00000089 | -0.72% | 0.00012340 | 0.00012566 | 0.00012129 | 752.00 |
| May 24 2024 | 0.00012365 | 0.00000059 | 0.48% | 0.00012301 | 0.00012672 | 0.00012124 | 756.00 |
| May 23 2024 | 0.00012306 | -0.00000079 | -0.64% | 0.00012382 | 0.00012592 | 0.00012068 | 1,517.00 |
| May 22 2024 | 0.00012385 | -0.00000200 | -1.60% | 0.00012520 | 0.00012702 | 0.00012140 | 606.00 |
| May 21 2024 | 0.00012537 | 0.00000004 | 0.03% | 0.00012533 | 0.00012783 | 0.00012253 | 643.00 |
| May 20 2024 | 0.00012533 | 0.00000100 | 0.81% | 0.00012411 | 0.00013058 | 0.00012113 | 1,096.00 |
| May 19 2024 | 0.00012411 | -0.00000500 | -3.88% | 0.00012884 | 0.00013062 | 0.00012390 | 441.00 |
| May 18 2024 | 0.00012884 | -0.00000064 | -0.49% | 0.00012943 | 0.00013179 | 0.00012810 | 713.00 |
| May 17 2024 | 0.00012948 | -0.00000100 | -0.77% | 0.00013107 | 0.00013699 | 0.00012840 | 862.00 |
| May 16 2024 | 0.00013070 | 0.00000300 | 2.35% | 0.00012762 | 0.00013119 | 0.00012570 | 919.00 |
| May 15 2024 | 0.00012778 | -0.00000400 | -3.03% | 0.00013227 | 0.00013263 | 0.00012720 | 1,134.00 |
| May 14 2024 | 0.00013208 | -0.00000200 | -1.50% | 0.00013376 | 0.00014027 | 0.00013163 | 834.00 |
| May 13 2024 | 0.00013374 | -0.00000400 | -2.90% | 0.00013799 | 0.00013856 | 0.00013350 | 646.00 |
| May 12 2024 | 0.00013794 | -0.00000200 | -1.43% | 0.00013981 | 0.00014154 | 0.00013786 | 835.00 |
| May 11 2024 | 0.00013990 | -0.00000200 | -1.41% | 0.00014220 | 0.00014344 | 0.00013956 | 599.00 |
| May 10 2024 | 0.00014196 | -0.00000300 | -2.07% | 0.00014480 | 0.00014571 | 0.00014168 | 772.00 |
| May 09 2024 | 0.00014482 | -0.00000300 | -2.03% | 0.00014869 | 0.00015114 | 0.00014330 | 655.00 |
| May 08 2024 | 0.00014813 | 0.00000500 | 3.49% | 0.00014333 | 0.00015131 | 0.00014221 | 628.00 |
| 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 |
