Register for real-time alerts, custom portfolio, and market movers
ATOMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.00014885 | 0.00000500 | 3.48% | 0.00014346 | 0.00015106 | 0.00014294 | 92.00 |
| May 07 2024 | 0.00014382 | -0.00000200 | -1.37% | 0.00014572 | 0.00014732 | 0.00014244 | 510.00 |
| May 06 2024 | 0.00014551 | 0.00000025 | 0.17% | 0.00014549 | 0.00014857 | 0.00014462 | 97.00 |
| May 05 2024 | 0.00014526 | 0.00000900 | 6.62% | 0.00013606 | 0.00014756 | 0.00013595 | 115.00 |
| May 04 2024 | 0.00013602 | -0.00000300 | -2.15% | 0.00013974 | 0.00014075 | 0.00013585 | 131.00 |
| May 03 2024 | 0.00013929 | -0.00000700 | -4.78% | 0.00014652 | 0.00014773 | 0.00013929 | 114.00 |
| May 02 2024 | 0.00014646 | -0.00000300 | -2.00% | 0.00014947 | 0.00015685 | 0.00014545 | 330.00 |
| May 01 2024 | 0.00014987 | 0.00001000 | 7.16% | 0.00013942 | 0.00015164 | 0.00013724 | 694.00 |
| Apr 30 2024 | 0.00013976 | 0.00001200 | 9.39% | 0.00012753 | 0.00014109 | 0.00012585 | 302.00 |
| Apr 29 2024 | 0.00012777 | -0.00000200 | -1.54% | 0.00013023 | 0.00013036 | 0.00012734 | 118.00 |
| Apr 28 2024 | 0.00013011 | -0.00000200 | -1.51% | 0.00013256 | 0.00013315 | 0.00013003 | 1,483.00 |
| Apr 27 2024 | 0.00013207 | 0.00000200 | 1.54% | 0.00013062 | 0.00013329 | 0.00012771 | 283.00 |
| Apr 26 2024 | 0.00013013 | 0.00000100 | 0.78% | 0.00012922 | 0.00013137 | 0.00012733 | 74.00 |
| Apr 25 2024 | 0.00012876 | -0.00000200 | -1.53% | 0.00013063 | 0.00013206 | 0.00012852 | 93.00 |
| Apr 24 2024 | 0.00013067 | -0.00000044 | -0.34% | 0.00013104 | 0.00013358 | 0.00012995 | 114.00 |
| Apr 23 2024 | 0.00013111 | -0.00000200 | -1.50% | 0.00013357 | 0.00013815 | 0.00013015 | 258.00 |
| Apr 22 2024 | 0.00013333 | -0.00000100 | -0.74% | 0.00013476 | 0.00013679 | 0.00013313 | 306.00 |
| Apr 21 2024 | 0.00013464 | 0.00000100 | 0.75% | 0.00013335 | 0.00013575 | 0.00013223 | 995.00 |
| Apr 20 2024 | 0.00013355 | 0.00000600 | 4.70% | 0.00012769 | 0.00013428 | 0.00012764 | 208.00 |
| Apr 19 2024 | 0.00012779 | -0.00000100 | -0.77% | 0.00012913 | 0.00012991 | 0.00012646 | 228.00 |
| Apr 18 2024 | 0.00012919 | -0.00000200 | -1.52% | 0.00013115 | 0.00013302 | 0.00012885 | 186.00 |
| Apr 17 2024 | 0.00013118 | 0.00000300 | 2.34% | 0.00012790 | 0.00013396 | 0.00012652 | 166.00 |
| Apr 16 2024 | 0.00012836 | 0.00000013 | 0.10% | 0.00012830 | 0.00012935 | 0.00012616 | 277.00 |
| Apr 15 2024 | 0.00012823 | 0.00000023 | 0.18% | 0.00012669 | 0.00013102 | 0.00012476 | 569.00 |
| Apr 14 2024 | 0.00012800 | 0.00000200 | 1.59% | 0.00012616 | 0.00013182 | 0.00012391 | 687.00 |
| Apr 13 2024 | 0.00012592 | -0.00001500 | -10.67% | 0.00013925 | 0.00013955 | 0.00011835 | 2,173.00 |
| Apr 12 2024 | 0.00014057 | -0.00001300 | -8.48% | 0.00015334 | 0.00015367 | 0.00013217 | 1,416.00 |
| Apr 11 2024 | 0.00015333 | 0.00000025 | 0.16% | 0.00015348 | 0.00015413 | 0.00015156 | 352.00 |
| Apr 10 2024 | 0.00015308 | -0.00000400 | -2.55% | 0.00015666 | 0.00015727 | 0.00015282 | 263.00 |
| Apr 09 2024 | 0.00015667 | -0.00000100 | -0.63% | 0.00015764 | 0.00015925 | 0.00015611 | 182.00 |
| Apr 08 2024 | 0.00015775 | -0.00000200 | -1.25% | 0.00015976 | 0.00016003 | 0.00015605 | 280.00 |
| Apr 07 2024 | 0.00015975 | -0.00000100 | -0.62% | 0.00016105 | 0.00016177 | 0.00015852 | 151.00 |
| Apr 06 2024 | 0.00016103 | 0.00000040 | 0.25% | 0.00016045 | 0.00016266 | 0.00016022 | 119.00 |
| Apr 05 2024 | 0.00016063 | -0.00000034 | -0.21% | 0.00016075 | 0.00016268 | 0.00015913 | 224.00 |
| Apr 04 2024 | 0.00016097 | -0.00000300 | -1.83% | 0.00016405 | 0.00016806 | 0.00016043 | 452.00 |
| Apr 03 2024 | 0.00016414 | -0.00000400 | -2.39% | 0.00016750 | 0.00016916 | 0.00016255 | 242.00 |
| Apr 02 2024 | 0.00016765 | 0.00000050 | 0.30% | 0.00016691 | 0.00016905 | 0.00016563 | 256.00 |
| Apr 01 2024 | 0.00016715 | -0.00000500 | -2.90% | 0.00017242 | 0.00017524 | 0.00016625 | 265.00 |
| Mar 31 2024 | 0.00017252 | -0.00000400 | -2.27% | 0.00017571 | 0.00017656 | 0.00017162 | 129.00 |
| Mar 30 2024 | 0.00017613 | -0.00000300 | -1.67% | 0.00017911 | 0.00018344 | 0.00017561 | 214.00 |
| Mar 29 2024 | 0.00017935 | 0.00000600 | 3.45% | 0.00017359 | 0.00018108 | 0.00017145 | 424.00 |
| Mar 28 2024 | 0.00017382 | -0.00000800 | -4.40% | 0.00018146 | 0.00018199 | 0.00017234 | 352.00 |
| Mar 27 2024 | 0.00018163 | 0.00000700 | 4.01% | 0.00017458 | 0.00018435 | 0.00017054 | 704.00 |
| Mar 26 2024 | 0.00017444 | 0.00000047 | 0.27% | 0.00017412 | 0.00017586 | 0.00017188 | 472.00 |
| Mar 25 2024 | 0.00017397 | 0.00000100 | 0.58% | 0.00017271 | 0.00017694 | 0.00017252 | 320.00 |
| Mar 24 2024 | 0.00017266 | -0.00000400 | -2.26% | 0.00017714 | 0.00017867 | 0.00017254 | 191.00 |
| Mar 23 2024 | 0.00017707 | -0.00000200 | -1.12% | 0.00017972 | 0.00017972 | 0.00017561 | 303.00 |
| Mar 22 2024 | 0.00017905 | 0.00000100 | 0.56% | 0.00017714 | 0.00017905 | 0.00017695 | 1,966.00 |
| Mar 21 2024 | 0.00017793 | 0.00000500 | 2.89% | 0.00017284 | 0.00018037 | 0.00017284 | 9,316.00 |
| Mar 20 2024 | 0.00017324 | -0.00000300 | -1.71% | 0.00017582 | 0.00018107 | 0.00017208 | 692.00 |
| Mar 19 2024 | 0.00017575 | 0.00000200 | 1.15% | 0.00017324 | 0.00017943 | 0.00016883 | 842.00 |
| Mar 18 2024 | 0.00017327 | -0.00000600 | -3.35% | 0.00017876 | 0.00018082 | 0.00017269 | 473.00 |
| Mar 17 2024 | 0.00017917 | -0.00000400 | -2.19% | 0.00018266 | 0.00018384 | 0.00017841 | 450.00 |
| Mar 16 2024 | 0.00018277 | 0.00000073 | 0.40% | 0.00018165 | 0.00018619 | 0.00017465 | 806.00 |
| Mar 15 2024 | 0.00018204 | -0.00001100 | -5.70% | 0.00019184 | 0.00019214 | 0.00017918 | 1,205.00 |
| Mar 14 2024 | 0.00019285 | 0.00000000 | 0.00% | 0.00019285 | 0.00019285 | 0.00019285 | 0.00 |
| Mar 13 2024 | 0.00019285 | 0.00000500 | 2.66% | 0.00018762 | 0.00019305 | 0.00018366 | 737.00 |
| Mar 12 2024 | 0.00018766 | -0.00000200 | -1.05% | 0.00018958 | 0.00019227 | 0.00018325 | 1,058.00 |
| Mar 11 2024 | 0.00019013 | -0.00000062 | -0.33% | 0.00019122 | 0.00019734 | 0.00018632 | 782.00 |
| Mar 10 2024 | 0.00019075 | -0.00000500 | -2.56% | 0.00019536 | 0.00019634 | 0.00018780 | 789.00 |
| Mar 09 2024 | 0.00019536 | -0.00000076 | -0.39% | 0.00019653 | 0.00020354 | 0.00019516 | 606.00 |
| Mar 08 2024 | 0.00019612 | -0.00001200 | -5.77% | 0.00020824 | 0.00020895 | 0.00019045 | 1,184.00 |
| Mar 07 2024 | 0.00020791 | -0.00000700 | -3.25% | 0.00021517 | 0.00021941 | 0.00020254 | 1,269.00 |
| Mar 06 2024 | 0.00021517 | 0.00002700 | 14.37% | 0.00018814 | 0.00021627 | 0.00018270 | 1,753.00 |
| Mar 05 2024 | 0.00018786 | 0.00000500 | 2.73% | 0.00018250 | 0.00019964 | 0.00017853 | 1,216.00 |
| Mar 04 2024 | 0.00018315 | -0.00001000 | -5.19% | 0.00019278 | 0.00020067 | 0.00018100 | 889.00 |
| Mar 03 2024 | 0.00019273 | -0.00000400 | -2.03% | 0.00019667 | 0.00019865 | 0.00018458 | 5,886.00 |
| Mar 02 2024 | 0.00019666 | 0.00001100 | 5.91% | 0.00018672 | 0.00019666 | 0.00018672 | 322.00 |
| Mar 01 2024 | 0.00018606 | 0.00000200 | 1.09% | 0.00018451 | 0.00018625 | 0.00018078 | 364.00 |
| Feb 29 2024 | 0.00018405 | 0.00000100 | 0.55% | 0.00018255 | 0.00019596 | 0.00018104 | 5,949.00 |
| Feb 28 2024 | 0.00018264 | -0.00001400 | -7.12% | 0.00019642 | 0.00019763 | 0.00017707 | 1,115.00 |
| Feb 27 2024 | 0.00019653 | -0.00000800 | -3.91% | 0.00020384 | 0.00020696 | 0.00019134 | 833.00 |
| Feb 26 2024 | 0.00020464 | 0.00000400 | 1.99% | 0.00020024 | 0.00020985 | 0.00020013 | 620.00 |
| Feb 25 2024 | 0.00020075 | -0.00000100 | -0.49% | 0.00020154 | 0.00020230 | 0.00019815 | 208.00 |
| Feb 24 2024 | 0.00020224 | 0.00000600 | 3.06% | 0.00019626 | 0.00020643 | 0.00019335 | 393.00 |
| Feb 23 2024 | 0.00019636 | 0.00000500 | 2.61% | 0.00019095 | 0.00019686 | 0.00019051 | 8,439.00 |
| Feb 22 2024 | 0.00019127 | -0.00000100 | -0.52% | 0.00019235 | 0.00019354 | 0.00018954 | 263.00 |
| Feb 21 2024 | 0.00019275 | -0.00000600 | -3.03% | 0.00019796 | 0.00019799 | 0.00019154 | 534.00 |
| Feb 20 2024 | 0.00019826 | -0.00001000 | -4.81% | 0.00020725 | 0.00020746 | 0.00019507 | 373.00 |
| Feb 19 2024 | 0.00020810 | 0.00000500 | 2.46% | 0.00020345 | 0.00020816 | 0.00020134 | 7,070.00 |
| Feb 18 2024 | 0.00020300 | 0.00000400 | 2.01% | 0.00019894 | 0.00020503 | 0.00019883 | 231.00 |
| Feb 17 2024 | 0.00019877 | 0.00000300 | 1.53% | 0.00019623 | 0.00019981 | 0.00019505 | 250.00 |
| Feb 16 2024 | 0.00019626 | -0.00000300 | -1.51% | 0.00019915 | 0.00020078 | 0.00019390 | 6,495.00 |
| Feb 15 2024 | 0.00019892 | 0.00000100 | 0.51% | 0.00019774 | 0.00019958 | 0.00019465 | 393.00 |
| Feb 14 2024 | 0.00019757 | -0.00001000 | -4.83% | 0.00020728 | 0.00020767 | 0.00019630 | 334.00 |
| Feb 13 2024 | 0.00020707 | 0.00000900 | 4.53% | 0.00019835 | 0.00021067 | 0.00019729 | 700.00 |
| Feb 12 2024 | 0.00019854 | -0.00000300 | -1.49% | 0.00020136 | 0.00020300 | 0.00019700 | 353.00 |
| Feb 11 2024 | 0.00020165 | -0.00000700 | -3.35% | 0.00020897 | 0.00021485 | 0.00020028 | 405.00 |
| Feb 10 2024 | 0.00020867 | -0.00000400 | -1.88% | 0.00021256 | 0.00021378 | 0.00020853 | 190.00 |
| Feb 09 2024 | 0.00021254 | -0.00000021 | -0.10% | 0.00021252 | 0.00021635 | 0.00020819 | 378.00 |
