Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ATOMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8.30 | -0.270 | -3.09% | 8.52 | 8.52 | 8.24 | 2,237.00 |
| May 30 2024 | 8.56 | -0.080 | -0.90% | 8.64 | 8.71 | 8.40 | 2,096.00 |
| May 29 2024 | 8.64 | -0.050 | -0.60% | 8.67 | 8.90 | 8.63 | 2,726.00 |
| May 28 2024 | 8.69 | 0.210 | 2.42% | 8.69 | 8.82 | 8.49 | 6,292.00 |
| May 27 2024 | 8.49 | 0.00 | 0.00% | 8.49 | 8.49 | 8.49 | 0.00 |
| May 26 2024 | 8.49 | -0.010 | -0.14% | 8.50 | 8.50 | 8.49 | 1.00 |
| May 25 2024 | 8.50 | 0.220 | 2.60% | 8.45 | 8.53 | 8.43 | 916.00 |
| May 24 2024 | 8.29 | -0.040 | -0.46% | 8.37 | 8.47 | 8.21 | 1,586.00 |
| May 23 2024 | 8.32 | -0.250 | -2.87% | 8.57 | 8.62 | 8.04 | 3,499.00 |
| May 22 2024 | 8.57 | -0.210 | -2.43% | 8.77 | 8.81 | 8.48 | 3,449.00 |
| May 21 2024 | 8.78 | 0.400 | 4.76% | 8.97 | 9.03 | 8.72 | 2,851.00 |
| May 20 2024 | 8.38 | -0.170 | -1.95% | 8.17 | 8.44 | 8.13 | 414.00 |
| May 19 2024 | 8.55 | -0.130 | -1.47% | 8.57 | 8.57 | 8.55 | 53.00 |
| May 18 2024 | 8.68 | 0.060 | 0.73% | 8.66 | 8.70 | 8.64 | 19.00 |
| May 17 2024 | 8.62 | 0.150 | 1.82% | 8.54 | 8.67 | 8.49 | 5,854.00 |
| May 16 2024 | 8.46 | -0.010 | -0.14% | 8.44 | 8.50 | 8.44 | 930.00 |
| May 15 2024 | 8.47 | 0.340 | 4.22% | 8.15 | 8.53 | 8.01 | 2,454.00 |
| May 14 2024 | 8.13 | -0.340 | -3.99% | 8.38 | 8.44 | 8.13 | 3,878.00 |
| May 13 2024 | 8.47 | -0.090 | -1.06% | 8.49 | 8.49 | 8.27 | 437.00 |
| May 12 2024 | 8.56 | -0.030 | -0.35% | 8.56 | 8.56 | 8.56 | 0.00 |
| May 11 2024 | 8.59 | -0.050 | -0.57% | 8.70 | 8.74 | 8.54 | 421.00 |
| May 10 2024 | 8.64 | -0.410 | -4.57% | 9.13 | 9.16 | 8.64 | 2,883.00 |
| May 09 2024 | 9.05 | -0.040 | -0.48% | 9.11 | 9.30 | 8.88 | 4,865.00 |
| May 08 2024 | 9.10 | 0.160 | 1.80% | 8.95 | 9.33 | 8.86 | 2,518.00 |
| May 07 2024 | 8.94 | -0.260 | -2.84% | 9.19 | 9.38 | 8.94 | 799.00 |
| May 06 2024 | 9.20 | 0.530 | 6.07% | 9.38 | 9.50 | 9.19 | 3,228.00 |
| May 05 2024 | 8.67 | -0.040 | -0.40% | 8.70 | 8.75 | 8.64 | 325.00 |
| May 04 2024 | 8.71 | -0.070 | -0.76% | 8.79 | 8.82 | 8.67 | 560.00 |
| May 03 2024 | 8.77 | 0.140 | 1.60% | 8.64 | 8.90 | 8.56 | 629.00 |
| May 02 2024 | 8.63 | -0.150 | -1.66% | 8.72 | 9.05 | 8.58 | 3,556.00 |
| May 01 2024 | 8.78 | 0.320 | 3.78% | 8.52 | 8.78 | 8.09 | 8,153.00 |
| Apr 30 2024 | 8.46 | 0.520 | 6.56% | 8.13 | 8.56 | 7.65 | 4,783.00 |
| Apr 29 2024 | 7.94 | -0.240 | -2.97% | 8.24 | 8.24 | 7.94 | 1,353.00 |
| Apr 28 2024 | 8.18 | -0.220 | -2.56% | 8.42 | 8.50 | 8.18 | 973.00 |
| Apr 27 2024 | 8.40 | 0.100 | 1.14% | 8.14 | 8.46 | 7.99 | 1,924.00 |
| Apr 26 2024 | 8.30 | 0.040 | 0.54% | 8.33 | 8.39 | 8.14 | 653.00 |
| Apr 25 2024 | 8.26 | -0.220 | -2.54% | 8.41 | 8.49 | 8.22 | 931.00 |
| Apr 24 2024 | 8.47 | -0.450 | -5.08% | 8.65 | 8.84 | 8.43 | 662.00 |
| Apr 23 2024 | 8.93 | 0.00 | 0.00% | 8.93 | 8.93 | 8.93 | 0.00 |
| Apr 22 2024 | 8.93 | 0.200 | 2.30% | 8.74 | 9.01 | 8.73 | 1,389.00 |
| Apr 21 2024 | 8.72 | 0.530 | 6.47% | 8.66 | 8.84 | 8.51 | 2,773.00 |
| Apr 20 2024 | 8.19 | 0.00 | 0.00% | 8.19 | 8.19 | 8.19 | 0.00 |
| Apr 19 2024 | 8.19 | -0.070 | -0.82% | 8.19 | 8.36 | 7.63 | 7,476.00 |
| Apr 18 2024 | 8.26 | 0.100 | 1.19% | 8.00 | 8.31 | 7.90 | 1,043.00 |
| Apr 17 2024 | 8.17 | 0.00 | -0.02% | 8.17 | 8.27 | 7.85 | 1,665.00 |
| Apr 16 2024 | 8.17 | 0.030 | 0.42% | 8.04 | 8.24 | 7.79 | 3,937.00 |
| Apr 15 2024 | 8.13 | -0.250 | -2.95% | 8.27 | 8.73 | 7.87 | 2,856.00 |
| Apr 14 2024 | 8.38 | -2.38 | -22.09% | 8.07 | 8.50 | 7.78 | 6,845.00 |
| Apr 13 2024 | 10.76 | 0.00 | 0.00% | 10.76 | 10.76 | 10.76 | 0.00 |
| Apr 12 2024 | 10.76 | -0.080 | -0.73% | 10.79 | 10.87 | 10.76 | 124.00 |
| Apr 11 2024 | 10.84 | 0.040 | 0.34% | 10.77 | 10.88 | 10.71 | 290.00 |
| Apr 10 2024 | 10.80 | -0.290 | -2.60% | 10.88 | 10.88 | 10.37 | 43,596.00 |
| Apr 09 2024 | 11.09 | 0.00 | 0.00% | 11.09 | 11.09 | 11.09 | 0.00 |
| Apr 08 2024 | 11.09 | 0.00 | 0.00% | 11.09 | 11.09 | 11.09 | 0.00 |
| Apr 07 2024 | 11.09 | -0.090 | -0.76% | 11.17 | 11.26 | 10.95 | 3,371.00 |
| Apr 06 2024 | 11.17 | 0.410 | 3.86% | 10.89 | 11.17 | 10.89 | 1,511.00 |
| Apr 05 2024 | 10.76 | -0.260 | -2.37% | 11.04 | 11.04 | 10.66 | 789.00 |
| Apr 04 2024 | 11.02 | 0.170 | 1.56% | 10.83 | 11.28 | 10.69 | 1,735.00 |
| Apr 03 2024 | 10.85 | -0.190 | -1.72% | 10.95 | 11.22 | 10.64 | 8,186.00 |
| Apr 02 2024 | 11.04 | -0.820 | -6.88% | 11.62 | 11.62 | 10.83 | 8,805.00 |
| Apr 01 2024 | 11.85 | -0.490 | -4.00% | 12.29 | 12.39 | 11.68 | 3,315.00 |
| Mar 31 2024 | 12.35 | -0.300 | -2.40% | 12.25 | 12.39 | 12.25 | 292.00 |
| Mar 30 2024 | 12.65 | 0.160 | 1.26% | 12.48 | 12.85 | 12.42 | 917.00 |
| Mar 29 2024 | 12.49 | 0.100 | 0.82% | 12.22 | 12.62 | 12.09 | 3,301.00 |
| Mar 28 2024 | 12.39 | -0.240 | -1.92% | 12.53 | 12.64 | 12.28 | 279.00 |
| Mar 27 2024 | 12.64 | 0.400 | 3.27% | 12.26 | 13.04 | 11.84 | 11,763.00 |
| Mar 26 2024 | 12.24 | 0.130 | 1.09% | 12.18 | 12.40 | 11.96 | 10,257.00 |
| Mar 25 2024 | 12.10 | 0.630 | 5.49% | 11.55 | 12.30 | 11.55 | 3,359.00 |
| Mar 24 2024 | 11.47 | -0.070 | -0.59% | 11.36 | 11.47 | 11.36 | 174.00 |
| Mar 23 2024 | 11.54 | -0.260 | -2.24% | 11.39 | 11.58 | 11.39 | 57.00 |
| Mar 22 2024 | 11.81 | 0.430 | 3.79% | 11.56 | 11.81 | 11.39 | 7,784.00 |
| Mar 21 2024 | 11.37 | 0.00 | 0.00% | 11.37 | 11.37 | 11.37 | 0.00 |
| Mar 20 2024 | 11.37 | -0.580 | -4.88% | 10.88 | 11.37 | 10.72 | 600.00 |
| Mar 19 2024 | 11.96 | 0.00 | 0.00% | 11.96 | 11.96 | 11.96 | 0.00 |
| Mar 18 2024 | 11.96 | 0.00 | 0.00% | 11.96 | 11.96 | 11.96 | 0.00 |
| Mar 17 2024 | 11.96 | 0.00 | 0.00% | 11.96 | 11.96 | 11.96 | 0.00 |
| Mar 16 2024 | 11.96 | -0.690 | -5.47% | 12.70 | 12.87 | 11.62 | 11,776.00 |
| Mar 15 2024 | 12.65 | -1.44 | -10.22% | 13.73 | 13.83 | 11.87 | 11,871.00 |
| Mar 14 2024 | 14.09 | 0.00 | 0.00% | 14.09 | 14.09 | 14.09 | 0.00 |
| Mar 13 2024 | 14.09 | 0.390 | 2.84% | 13.39 | 14.09 | 13.29 | 15,118.00 |
| Mar 12 2024 | 13.70 | 0.330 | 2.49% | 13.71 | 13.71 | 13.56 | 3,980.00 |
| Mar 11 2024 | 13.37 | 0.00 | 0.00% | 13.37 | 13.37 | 13.37 | 0.00 |
| Mar 10 2024 | 13.37 | -0.300 | -2.22% | 13.35 | 13.56 | 13.26 | 2,869.00 |
| Mar 09 2024 | 13.67 | 0.00 | 0.00% | 13.67 | 13.67 | 13.67 | 0.00 |
| Mar 08 2024 | 13.67 | -0.300 | -2.13% | 13.98 | 14.01 | 13.59 | 544.00 |
| Mar 07 2024 | 13.97 | -0.250 | -1.77% | 14.32 | 14.51 | 13.57 | 2,864.00 |
| Mar 06 2024 | 14.22 | 2.22 | 18.50% | 11.99 | 14.32 | 11.56 | 12,498.00 |
| Mar 05 2024 | 12.00 | -0.360 | -2.87% | 12.47 | 12.95 | 10.75 | 16,053.00 |
| Mar 04 2024 | 12.36 | 0.430 | 3.63% | 12.15 | 12.80 | 12.15 | 2,754.00 |
| Mar 03 2024 | 11.92 | 0.610 | 5.36% | 12.16 | 12.28 | 11.27 | 1,870.00 |
| Mar 02 2024 | 11.32 | 0.00 | 0.00% | 11.32 | 11.32 | 11.32 | 0.00 |
