Register to chat with like-minded investors on our interactive forums.
ATOMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 8.88 | 0.180 | 2.07% | 8.66 | 9.41 | 8.63 | 296.00 |
| Apr 17 2024 | 8.70 | -0.190 | -2.14% | 8.91 | 9.29 | 8.50 | 274.00 |
| Apr 16 2024 | 8.89 | -0.140 | -1.59% | 9.03 | 9.06 | 8.57 | 282.00 |
| Apr 15 2024 | 9.03 | -0.050 | -0.60% | 9.06 | 9.51 | 8.79 | 269.00 |
| Apr 14 2024 | 9.08 | 0.640 | 7.63% | 8.46 | 9.85 | 8.34 | 332.00 |
| Apr 13 2024 | 8.44 | -1.57 | -15.65% | 10.00 | 11.00 | 7.15 | 404.00 |
| Apr 12 2024 | 10.01 | -1.24 | -11.00% | 11.23 | 11.47 | 9.38 | 425.00 |
| Apr 11 2024 | 11.24 | -0.030 | -0.28% | 11.26 | 11.34 | 11.05 | 270.00 |
| Apr 10 2024 | 11.27 | 0.070 | 0.59% | 11.21 | 11.30 | 11.00 | 422.00 |
| Apr 09 2024 | 11.21 | -0.220 | -1.96% | 11.60 | 12.50 | 11.10 | 560.00 |
| Apr 08 2024 | 11.43 | 0.060 | 0.53% | 11.37 | 11.78 | 11.14 | 285.00 |
| Apr 07 2024 | 11.37 | -0.040 | -0.35% | 11.41 | 11.45 | 11.31 | 277.00 |
| Apr 06 2024 | 11.41 | 0.110 | 0.96% | 11.32 | 11.44 | 11.23 | 258.00 |
| Apr 05 2024 | 11.30 | -0.060 | -0.53% | 11.36 | 11.55 | 11.15 | 276.00 |
| Apr 04 2024 | 11.36 | -0.180 | -1.60% | 11.54 | 11.78 | 11.05 | 289.00 |
| Apr 03 2024 | 11.55 | 0.050 | 0.42% | 11.50 | 11.83 | 11.04 | 307.00 |
| Apr 02 2024 | 11.50 | -0.500 | -4.17% | 11.99 | 12.20 | 11.31 | 338.00 |
| Apr 01 2024 | 12.00 | -0.510 | -4.11% | 12.43 | 12.59 | 11.74 | 351.00 |
| Mar 31 2024 | 12.51 | -0.220 | -1.70% | 12.73 | 12.84 | 12.39 | 279.00 |
| Mar 30 2024 | 12.73 | -0.010 | -0.11% | 12.64 | 13.10 | 12.64 | 466.00 |
| Mar 29 2024 | 12.74 | 0.230 | 1.87% | 12.51 | 12.85 | 12.22 | 296.00 |
| Mar 28 2024 | 12.51 | -0.470 | -3.62% | 12.93 | 12.99 | 12.28 | 473.00 |
| Mar 27 2024 | 12.98 | 0.490 | 3.92% | 12.49 | 13.20 | 12.00 | 260.00 |
| Mar 26 2024 | 12.49 | -0.150 | -1.20% | 12.65 | 12.93 | 12.20 | 331.00 |
| Mar 25 2024 | 12.64 | 0.230 | 1.84% | 12.42 | 12.90 | 12.03 | 299.00 |
| Mar 24 2024 | 12.41 | 0.230 | 1.85% | 12.19 | 12.93 | 11.61 | 306.00 |
| Mar 23 2024 | 12.19 | 0.510 | 4.34% | 11.63 | 12.20 | 11.32 | 279.00 |
| Mar 22 2024 | 11.68 | -0.570 | -4.65% | 12.25 | 12.35 | 11.32 | 271.00 |
| Mar 21 2024 | 12.25 | 0.320 | 2.64% | 12.12 | 12.82 | 11.98 | 323.00 |
| Mar 20 2024 | 11.94 | 0.540 | 4.77% | 11.46 | 12.17 | 11.34 | 285.00 |
| Mar 19 2024 | 11.39 | -0.800 | -6.58% | 12.20 | 12.30 | 11.01 | 318.00 |
| Mar 18 2024 | 12.20 | -0.550 | -4.32% | 12.72 | 12.98 | 12.10 | 289.00 |
| Mar 17 2024 | 12.75 | 0.630 | 5.20% | 12.12 | 13.49 | 12.00 | 325.00 |
| Mar 16 2024 | 12.12 | -0.670 | -5.24% | 12.78 | 14.00 | 11.90 | 362.00 |
| Mar 15 2024 | 12.79 | -1.15 | -8.22% | 13.95 | 14.24 | 12.44 | 413.00 |
| Mar 14 2024 | 13.93 | -0.490 | -3.37% | 14.47 | 14.98 | 13.57 | 401.00 |
| Mar 13 2024 | 14.42 | 0.850 | 6.25% | 13.87 | 14.48 | 13.57 | 324.00 |
| Mar 12 2024 | 13.57 | -0.500 | -3.56% | 14.08 | 14.15 | 13.57 | 347.00 |
| Mar 11 2024 | 14.07 | 0.340 | 2.48% | 13.75 | 14.20 | 13.50 | 539.00 |
| Mar 10 2024 | 13.73 | 0.330 | 2.46% | 13.39 | 13.88 | 13.31 | 311.00 |
| Mar 09 2024 | 13.40 | -0.210 | -1.52% | 13.61 | 14.20 | 13.32 | 437.00 |
| Mar 08 2024 | 13.61 | -0.550 | -3.88% | 14.16 | 14.17 | 13.34 | 339.00 |
| Mar 07 2024 | 14.16 | -0.520 | -3.52% | 14.59 | 14.96 | 13.12 | 289.00 |
| Mar 06 2024 | 14.67 | 2.55 | 20.99% | 12.13 | 15.29 | 11.50 | 512.00 |
| Mar 05 2024 | 12.13 | -0.420 | -3.35% | 12.51 | 13.00 | 11.56 | 584.00 |
| Mar 04 2024 | 12.55 | 0.330 | 2.70% | 12.09 | 12.85 | 12.09 | 585.00 |
| Mar 03 2024 | 12.22 | 0.050 | 0.39% | 12.17 | 12.35 | 11.48 | 355.00 |
| Mar 02 2024 | 12.17 | 0.610 | 5.28% | 11.46 | 12.39 | 11.46 | 383.00 |
| Mar 01 2024 | 11.56 | 0.090 | 0.77% | 11.43 | 11.70 | 11.20 | 383.00 |
| Feb 29 2024 | 11.47 | -0.180 | -1.54% | 11.66 | 12.39 | 11.10 | 378.00 |
| Feb 28 2024 | 11.65 | 0.330 | 2.93% | 11.32 | 11.95 | 11.00 | 424.00 |
| Feb 27 2024 | 11.32 | 0.220 | 1.98% | 11.07 | 11.60 | 10.89 | 388.00 |
| Feb 26 2024 | 11.10 | 0.620 | 5.89% | 10.51 | 11.25 | 10.46 | 389.00 |
| Feb 25 2024 | 10.48 | -0.090 | -0.83% | 10.56 | 10.57 | 10.37 | 270.00 |
| Feb 24 2024 | 10.57 | 0.420 | 4.12% | 10.24 | 10.70 | 10.07 | 465.00 |
| Feb 23 2024 | 10.15 | -0.020 | -0.16% | 10.16 | 10.38 | 9.50 | 274.00 |
| Feb 22 2024 | 10.17 | 0.010 | 0.07% | 10.16 | 10.29 | 10.06 | 325.00 |
| Feb 21 2024 | 10.16 | -0.230 | -2.20% | 10.42 | 10.60 | 10.06 | 442.00 |
| Feb 20 2024 | 10.39 | -0.280 | -2.62% | 10.67 | 10.71 | 10.25 | 309.00 |
| Feb 19 2024 | 10.67 | 0.040 | 0.36% | 10.63 | 10.75 | 10.56 | 334.00 |
| Feb 18 2024 | 10.63 | 0.350 | 3.42% | 10.30 | 10.75 | 10.24 | 316.00 |
| Feb 17 2024 | 10.28 | 0.060 | 0.54% | 10.22 | 10.50 | 9.97 | 265.00 |
| Feb 16 2024 | 10.23 | -0.170 | -1.67% | 10.40 | 10.49 | 10.10 | 278.00 |
| Feb 15 2024 | 10.40 | 0.110 | 1.09% | 10.30 | 10.44 | 10.00 | 282.00 |
| Feb 14 2024 | 10.29 | -0.280 | -2.66% | 10.52 | 10.58 | 10.27 | 274.00 |
| Feb 13 2024 | 10.57 | 0.480 | 4.71% | 10.10 | 10.71 | 10.01 | 300.00 |
| Feb 12 2024 | 10.09 | 0.010 | 0.15% | 10.08 | 10.29 | 9.77 | 537.00 |
| Feb 11 2024 | 10.08 | -0.230 | -2.25% | 10.32 | 10.65 | 10.02 | 362.00 |
| Feb 10 2024 | 10.31 | -0.120 | -1.13% | 10.44 | 10.56 | 10.05 | 300.00 |
| Feb 09 2024 | 10.43 | 0.040 | 0.38% | 10.35 | 10.78 | 10.01 | 295.00 |
| Feb 08 2024 | 10.39 | 0.250 | 2.43% | 9.93 | 11.10 | 9.87 | 324.00 |
| Feb 07 2024 | 10.14 | 0.430 | 4.38% | 9.74 | 10.52 | 9.67 | 307.00 |
| Feb 06 2024 | 9.72 | 0.040 | 0.39% | 9.68 | 9.77 | 9.60 | 291.00 |
| Feb 05 2024 | 9.68 | 0.050 | 0.53% | 9.62 | 9.74 | 9.58 | 257.00 |
| Feb 04 2024 | 9.63 | 0.00 | 0.04% | 9.62 | 9.70 | 9.50 | 264.00 |
| Feb 03 2024 | 9.62 | -0.140 | -1.42% | 9.78 | 9.85 | 9.60 | 267.00 |
| Feb 02 2024 | 9.76 | 0.00 | 0.01% | 9.77 | 9.89 | 9.69 | 284.00 |
| Feb 01 2024 | 9.76 | -0.070 | -0.73% | 9.83 | 10.06 | 9.62 | 267.00 |
| Jan 31 2024 | 9.83 | -0.270 | -2.64% | 10.10 | 10.11 | 9.70 | 319.00 |
| Jan 30 2024 | 10.10 | -0.110 | -1.08% | 10.18 | 10.39 | 10.00 | 287.00 |
| Jan 29 2024 | 10.21 | 0.140 | 1.39% | 10.09 | 10.26 | 9.84 | 303.00 |
| Jan 28 2024 | 10.07 | -0.210 | -2.02% | 10.27 | 10.32 | 10.00 | 296.00 |
| Jan 27 2024 | 10.28 | -0.110 | -1.02% | 10.36 | 10.40 | 10.16 | 284.00 |
| Jan 26 2024 | 10.38 | 0.280 | 2.78% | 10.11 | 10.42 | 10.00 | 320.00 |
| Jan 25 2024 | 10.10 | -0.200 | -1.91% | 10.28 | 10.33 | 10.10 | 258.00 |
| Jan 24 2024 | 10.30 | 0.070 | 0.64% | 10.15 | 10.43 | 10.02 | 274.00 |
| Jan 23 2024 | 10.23 | -0.100 | -0.97% | 10.33 | 10.47 | 10.11 | 301.00 |
| Jan 22 2024 | 10.33 | -0.130 | -1.20% | 10.46 | 10.83 | 10.11 | 293.00 |
| Jan 21 2024 | 10.46 | 0.210 | 2.07% | 10.25 | 10.81 | 10.25 | 281.00 |
| Jan 20 2024 | 10.25 | -0.040 | -0.39% | 10.26 | 10.50 | 10.16 | 276.00 |
