ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,285.94
      -0.40%
      US Tech 100
      18,286.00
      0.32%
      Dow Jones
      39,162.95
      -1.28%
      Brent Oil
      80.975
      -0.68%
      Bitcoin
      67,905.67
      -1.73%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. RIZON (Gate.io:ATOLOUSDT)

      6. RIZON (Gate.io:ATOLOUSDT) Historical

      ATOLOUSDT RIZON

      0.000305
      -0.00000480 (-1.55%)
      13:18:02 - Realtime Data

      ATOLOUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.00031 0.000015 5.10% 0.000294 0.000318 0.00029 54,978,163.00
      May 21 2024 0.000294 -0.000021 -6.67% 0.000316 0.00032 0.00029 57,676,148.00
      May 20 2024 0.000315 0.000017 5.71% 0.000289 0.000408 0.000281 63,102,109.00
      May 19 2024 0.000298 0.000018 6.43% 0.00028 0.00044 0.000276 62,038,488.00
      May 18 2024 0.00028 0.00001 3.70% 0.00027 0.00034 0.000259 45,218,529.00
      May 17 2024 0.00027 -0.00000600 -2.18% 0.000277 0.000279 0.000258 52,918,363.00
      May 16 2024 0.000276 -0.000016 -5.48% 0.000295 0.000295 0.000273 53,534,040.00
      May 15 2024 0.000292 0.00000200 0.69% 0.00029 0.000301 0.000273 52,880,857.00
      May 14 2024 0.00029 -0.00002 -6.45% 0.000315 0.000321 0.00028 66,651,468.00
      May 13 2024 0.00031 0.000017 5.79% 0.000293 0.00042 0.000271 83,107,081.00
      May 12 2024 0.000293 -0.000015 -4.87% 0.000309 0.000479 0.000244 73,128,131.00
      May 11 2024 0.000308 0.000014 4.76% 0.000295 0.000477 0.000278 62,754,639.00
      May 10 2024 0.000294 0.000035 13.48% 0.000259 0.000301 0.000259 43,738,096.00
      May 09 2024 0.00026 -0.00000100 -0.38% 0.000261 0.000261 0.000256 52,074,670.00
      May 08 2024 0.000261 0.00000300 1.17% 0.000257 0.000261 0.000254 54,871,834.00
      May 07 2024 0.000258 -0.000024 -8.52% 0.000282 0.000282 0.000255 47,356,787.00
      May 06 2024 0.000282 0.00000200 0.71% 0.00028 0.000292 0.000273 40,906,437.00
      May 05 2024 0.00028 0.00001 3.70% 0.00027 0.000292 0.00027 47,913,696.00
      May 04 2024 0.00027 0.000018 7.14% 0.000253 0.000276 0.000252 45,316,590.00
      May 03 2024 0.000252 0.00000600 2.44% 0.000246 0.000255 0.000245 54,825,899.00
      May 02 2024 0.000246 0.00000200 0.82% 0.000243 0.000246 0.000228 45,726,053.00
      May 01 2024 0.000244 -0.000016 -6.17% 0.00026 0.000262 0.00024 26,825,529.00
      Apr 30 2024 0.000259 -0.00000200 -0.76% 0.000262 0.000262 0.000255 53,893,428.00
      Apr 29 2024 0.000262 -0.00000900 -3.32% 0.000271 0.000272 0.00026 55,461,839.00
      Apr 28 2024 0.000271 -0.00001 -3.56% 0.00028 0.000281 0.000265 51,190,391.00
      Apr 27 2024 0.000281 -0.000015 -5.08% 0.000295 0.000296 0.000278 48,630,971.00
      Apr 26 2024 0.000295 0.00000400 1.37% 0.000291 0.000299 0.000286 48,624,158.00
      Apr 25 2024 0.000291 -0.000019 -6.12% 0.000311 0.000311 0.000288 47,928,924.00
      Apr 24 2024 0.000311 -0.00000020 -0.06% 0.000311 0.000311 0.000301 44,069,823.00
      Apr 23 2024 0.000311 0.000018 6.14% 0.000293 0.000315 0.000292 46,297,339.00
      Apr 22 2024 0.000293 0.00000300 1.03% 0.00029 0.0003 0.00029 37,644,008.00
      Apr 21 2024 0.00029 -0.00000500 -1.69% 0.000295 0.000297 0.000284 41,227,788.00
      Apr 20 2024 0.000295 0.00001 3.51% 0.000285 0.000321 0.000275 51,224,279.00
      Apr 19 2024 0.000285 0.000035 13.98% 0.000249 0.000309 0.000248 55,219,662.00
      Apr 18 2024 0.00025 0.00000300 1.21% 0.000247 0.000256 0.000247 52,865,192.00
      Apr 17 2024 0.000247 -0.00000600 -2.37% 0.000254 0.000263 0.000234 41,265,729.00
      Apr 16 2024 0.000253 -0.00000700 -2.69% 0.000261 0.0003 0.000243 50,014,230.00
      Apr 15 2024 0.00026 0.00000100 0.39% 0.000258 0.000264 0.000239 56,556,835.00
      Apr 14 2024 0.000259 -0.00000100 -0.38% 0.00026 0.00028 0.000243 37,895,359.00
      Apr 13 2024 0.000261 -0.000045 -14.73% 0.000298 0.000308 0.00026 50,438,807.00
      Apr 12 2024 0.000306 -0.000034 -10.00% 0.000346 0.000347 0.000292 47,142,679.00
      Apr 11 2024 0.00034 0.00000200 0.59% 0.000338 0.000354 0.000335 41,446,340.00
      Apr 10 2024 0.000338 0.00000800 2.42% 0.000331 0.000345 0.000326 41,246,595.00
      Apr 09 2024 0.00033 -0.00001 -2.94% 0.000341 0.000344 0.000314 39,074,681.00
      Apr 08 2024 0.00034 0.000011 3.35% 0.000329 0.000362 0.000305 46,235,681.00
      Apr 07 2024 0.000329 0.00000500 1.54% 0.000324 0.000331 0.0003 49,378,425.00
      Apr 06 2024 0.000324 0.000011 3.51% 0.000312 0.000328 0.00031 51,206,357.00
      Apr 05 2024 0.000313 -0.00000300 -0.95% 0.000317 0.000325 0.000308 50,279,085.00
      Apr 04 2024 0.000316 0.000015 4.97% 0.000302 0.00032 0.000296 53,339,982.00
      Apr 03 2024 0.000302 -0.000015 -4.74% 0.000317 0.00032 0.000301 51,073,888.00
      Apr 02 2024 0.000317 0.000015 4.97% 0.000302 0.000346 0.000301 51,176,434.00
      Apr 01 2024 0.000302 0.000011 3.78% 0.000291 0.000303 0.00029 54,750,009.00
      Mar 31 2024 0.000291 0.000011 3.93% 0.00028 0.000296 0.00028 48,040,189.00
      Mar 30 2024 0.00028 -0.000039 -12.23% 0.00032 0.000337 0.00028 38,142,742.00
      Mar 29 2024 0.000319 -0.000012 -3.63% 0.00033 0.000344 0.000318 61,360,339.00
      Mar 28 2024 0.000331 0.000018 5.75% 0.000312 0.000342 0.000312 72,972,949.00
      Mar 27 2024 0.000313 -0.000028 -8.22% 0.00034 0.00035 0.000311 79,434,862.00
      Mar 26 2024 0.000341 0.00000600 1.79% 0.000335 0.00035 0.000323 74,891,851.00
      Mar 25 2024 0.000335 -0.000035 -9.47% 0.00037 0.000371 0.000312 67,337,500.00
      Mar 24 2024 0.00037 0.000032 9.48% 0.000338 0.000382 0.000333 75,922,150.00
      Mar 23 2024 0.000338 -0.00000060 -0.18% 0.00034 0.000357 0.000334 71,040,091.00
      Mar 22 2024 0.000338 -0.000015 -4.24% 0.000364 0.000393 0.000334 69,477,450.00
      Mar 21 2024 0.000354 0.000011 3.21% 0.000344 0.000357 0.000334 72,168,331.00
      Mar 20 2024 0.000343 -0.00000700 -2.01% 0.000348 0.000378 0.00033 67,626,485.00
      Mar 19 2024 0.000349 -0.000034 -8.89% 0.000383 0.000383 0.000343 65,165,507.00
      Mar 18 2024 0.000383 0.000037 10.71% 0.000346 0.000389 0.000342 70,736,168.00
      Mar 17 2024 0.000346 0.00001 2.98% 0.000335 0.000348 0.000317 62,186,698.00
      Mar 16 2024 0.000335 -0.000034 -9.22% 0.000369 0.000401 0.00033 68,682,992.00
      Mar 15 2024 0.000369 0.00000900 2.50% 0.000361 0.000378 0.000345 65,177,982.00
      Mar 14 2024 0.00036 -0.000044 -10.89% 0.000404 0.000415 0.000342 69,449,495.00
      Mar 13 2024 0.000404 0.000022 5.76% 0.000383 0.00042 0.000383 62,566,865.00
      Mar 12 2024 0.000382 -0.00000200 -0.52% 0.000384 0.000386 0.00036 60,388,697.00
      Mar 11 2024 0.000384 0.000037 10.65% 0.000347 0.000422 0.000346 67,699,933.00
      Mar 10 2024 0.000347 -0.000026 -6.96% 0.000374 0.000377 0.000331 73,947,768.00
      Mar 09 2024 0.000374 0.00004 11.99% 0.000336 0.000377 0.00033 73,934,134.00
      Mar 08 2024 0.000334 -0.000053 -13.70% 0.000387 0.000389 0.00033 78,037,539.00
      Mar 07 2024 0.000387 0.000023 6.32% 0.000366 0.000497 0.000365 77,718,247.00
      Mar 06 2024 0.000364 0.000033 9.98% 0.000329 0.000369 0.000314 78,803,806.00
      Mar 05 2024 0.000331 0.000024 7.84% 0.000305 0.000411 0.0003 94,560,035.00
      Mar 04 2024 0.000306 -0.00000700 -2.23% 0.000305 0.000334 0.0003 64,496,317.00
      Mar 03 2024 0.000314 -0.000011 -3.39% 0.000327 0.000328 0.000301 75,338,395.00
      Mar 02 2024 0.000325 0.000023 7.61% 0.000303 0.000337 0.000297 68,545,959.00
      Mar 01 2024 0.000302 0.00000800 2.72% 0.000295 0.000307 0.000288 73,599,808.00
      Feb 29 2024 0.000294 -0.000016 -5.16% 0.000308 0.000315 0.000291 73,928,842.00
      Feb 28 2024 0.00031 0.000022 7.64% 0.000287 0.000325 0.000285 68,335,113.00
      Feb 27 2024 0.000288 0.00001 3.60% 0.000278 0.000307 0.000277 78,263,684.00
      Feb 26 2024 0.000278 0.00000300 1.09% 0.000275 0.000315 0.000268 68,903,368.00
      Feb 25 2024 0.000274 0.00000100 0.37% 0.000274 0.000278 0.000269 76,715,686.00
      Feb 24 2024 0.000273 0.00000400 1.48% 0.00027 0.000291 0.00026 77,886,064.00
      Feb 23 2024 0.000269 -0.00000700 -2.53% 0.000277 0.00028 0.000253 64,778,256.00

      Your Recent History

      GATE
      ATOLOUSDT
      RIZON
      BIT
      P1Y7E0
      NLBNPIT1Y7E0 20240621 32
      USOTC
      ACKAY
      Arcelik AS (PK)
      BIT
      P213X6
      NLBNPIT213X6 20240515 5300
      NASDAQ
      FLWS
      1 800 Flowers Com
      Delayed Upgrade Clock