ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.54
      0.08%
      US Tech 100
      18,493.20
      -0.14%
      Dow Jones
      40,539.93
      -0.12%
      Brent Oil
      78.645
      -0.63%
      Bitcoin
      66,035.30
      -1.18%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. Cosmos Atom (Huobi.pro:ATOMBTC)

      6. Cosmos Atom (Huobi.pro:ATOMBTC) Historical

      ATOMBTC Cosmos Atom

      0.000093
      -0.00000179 (-1.90%)
      22:24:56 - Realtime Data

      ATOMBTC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 29 2024 0.00009440 0.00000300 3.29% 0.00009108 0.00009440 0.00009027 124.00
      Jul 28 2024 0.00009120 -0.00000200 -2.14% 0.00009393 0.00009415 0.00009120 98.00
      Jul 27 2024 0.00009337 0.00000200 2.20% 0.00009067 0.00009337 0.00009067 44.00
      Jul 26 2024 0.00009095 0.00000200 2.24% 0.00008918 0.00009177 0.00008918 311.00
      Jul 25 2024 0.00008920 -0.00000300 -3.26% 0.00009190 0.00009251 0.00008893 205.00
      Jul 24 2024 0.00009201 -0.00000200 -2.12% 0.00009406 0.00009424 0.00009201 61.00
      Jul 23 2024 0.00009450 0.00000100 1.07% 0.00009277 0.00009450 0.00009229 165.00
      Jul 22 2024 0.00009331 -0.00000300 -3.13% 0.00009576 0.00009639 0.00009288 1,370.00
      Jul 21 2024 0.00009587 -0.00000100 -1.03% 0.00009675 0.00009675 0.00009452 203.00
      Jul 20 2024 0.00009735 -0.00000011 -0.11% 0.00009818 0.00009878 0.00009675 28.00
      Jul 19 2024 0.00009746 -0.00000100 -1.01% 0.00009844 0.00010066 0.00009666 188.00
      Jul 18 2024 0.00009862 -0.00000300 -2.96% 0.00010295 0.00010295 0.00009862 96.00
      Jul 17 2024 0.00010120 -0.00000014 -0.14% 0.00010145 0.00010301 0.00010120 63.00
      Jul 16 2024 0.00010134 0.00000200 2.01% 0.00010055 0.00010344 0.00009915 219.00
      Jul 15 2024 0.00009944 -0.00000300 -2.92% 0.00010175 0.00010175 0.00009944 44.00
      Jul 14 2024 0.00010279 -0.00000200 -1.91% 0.00010523 0.00010526 0.00010176 146.00
      Jul 13 2024 0.00010468 -0.00000069 -0.65% 0.00010631 0.00010721 0.00010468 79.00
      Jul 12 2024 0.00010537 0.00000200 1.93% 0.00010368 0.00010542 0.00010368 20.00
      Jul 11 2024 0.00010368 0.00000100 0.98% 0.00010471 0.00010577 0.00010299 54.00
      Jul 10 2024 0.00010238 0.00000000 0.00% 0.00010238 0.00010238 0.00010238 0.00
      Jul 09 2024 0.00010238 -0.00000031 -0.30% 0.00010244 0.00010295 0.00010135 71.00
      Jul 08 2024 0.00010269 -0.00000200 -1.91% 0.00010366 0.00010846 0.00010251 191.00
      Jul 07 2024 0.00010457 0.00000012 0.11% 0.00010423 0.00010457 0.00010423 24.00
      Jul 06 2024 0.00010445 0.00000400 3.98% 0.00010042 0.00010576 0.00010033 61.00
      Jul 05 2024 0.00010050 -0.00000400 -3.82% 0.00010450 0.00010450 0.00009894 30.00
      Jul 04 2024 0.00010480 -0.00000300 -2.78% 0.00010559 0.00010817 0.00010365 207.00
      Jul 03 2024 0.00010792 -0.00000200 -1.82% 0.00010972 0.00010972 0.00010516 77.00
      Jul 02 2024 0.00010977 0.00000300 2.81% 0.00010895 0.00011179 0.00010895 85.00
      Jul 01 2024 0.00010674 -0.00000100 -0.93% 0.00010802 0.00010856 0.00010656 8.00
      Jun 30 2024 0.00010802 -0.00000400 -3.57% 0.00010806 0.00010856 0.00010734 13.00
      Jun 29 2024 0.00011196 0.00000000 0.00% 0.00011196 0.00011196 0.00011196 0.00
      Jun 28 2024 0.00011196 0.00000000 0.00% 0.00011196 0.00011196 0.00011196 0.00
      Jun 27 2024 0.00011196 0.00000000 0.00% 0.00011196 0.00011196 0.00011196 0.00
      Jun 26 2024 0.00011196 -0.00000074 -0.66% 0.00011225 0.00011370 0.00011141 24.00
      Jun 25 2024 0.00011270 -0.00000200 -1.75% 0.00011432 0.00011477 0.00011270 46.00
      Jun 24 2024 0.00011438 0.00001000 9.61% 0.00010652 0.00011438 0.00010652 4.00
      Jun 23 2024 0.00010411 -0.00000100 -0.95% 0.00010512 0.00010573 0.00010411 48.00
      Jun 22 2024 0.00010516 -0.00000084 -0.79% 0.00010577 0.00010577 0.00010516 4.00
      Jun 21 2024 0.00010600 0.00000027 0.26% 0.00010529 0.00010844 0.00010529 68.00
      Jun 20 2024 0.00010573 -0.00000300 -2.77% 0.00010614 0.00010842 0.00010492 68.00
      Jun 19 2024 0.00010824 0.00000900 9.06% 0.00010236 0.00010824 0.00010236 90.00
      Jun 18 2024 0.00009932 -0.00000700 -6.56% 0.00010608 0.00010608 0.00009643 137.00
      Jun 17 2024 0.00010665 -0.00000100 -0.93% 0.00010925 0.00010925 0.00010665 32.00
      Jun 16 2024 0.00010794 -0.00000007 -0.06% 0.00010783 0.00010909 0.00010712 84.00
      Jun 15 2024 0.00010801 -0.00000600 -5.25% 0.00010895 0.00010895 0.00010741 26.00
      Jun 14 2024 0.00011433 0.00000000 0.00% 0.00011433 0.00011433 0.00011433 0.00
      Jun 13 2024 0.00011433 0.00000200 1.79% 0.00011314 0.00011433 0.00011239 10.00
      Jun 12 2024 0.00011191 0.00000028 0.25% 0.00011295 0.00011295 0.00011147 6.00
      Jun 11 2024 0.00011163 -0.00000100 -0.89% 0.00011397 0.00011474 0.00011043 59.00
      Jun 10 2024 0.00011273 -0.00000017 -0.15% 0.00011290 0.00011437 0.00011152 61.00
      Jun 09 2024 0.00011290 -0.00000026 -0.23% 0.00011385 0.00011385 0.00011270 23.00
      Jun 08 2024 0.00011316 -0.00000900 -7.39% 0.00011624 0.00011691 0.00011316 79.00
      Jun 07 2024 0.00012172 0.00000041 0.34% 0.00012109 0.00012202 0.00011938 109.00
      Jun 06 2024 0.00012131 0.00000100 0.83% 0.00012239 0.00012394 0.00012081 43.00
      Jun 05 2024 0.00012026 -0.00000016 -0.13% 0.00012159 0.00012159 0.00012026 3.00
      Jun 04 2024 0.00012042 -0.00000100 -0.82% 0.00012105 0.00012211 0.00012042 15.00
      Jun 03 2024 0.00012177 0.00000000 0.00% 0.00012177 0.00012177 0.00012177 0.00
      Jun 02 2024 0.00012177 -0.00000100 -0.81% 0.00012262 0.00012262 0.00012177 2.00
      Jun 01 2024 0.00012314 0.00000000 0.00% 0.00012314 0.00012314 0.00012314 0.00
      May 31 2024 0.00012314 -0.00000300 -2.37% 0.00012460 0.00012482 0.00012299 19.00
      May 30 2024 0.00012654 0.00000000 0.00% 0.00012654 0.00012654 0.00012654 0.00
      May 29 2024 0.00012654 0.00000000 0.00% 0.00012654 0.00012654 0.00012654 0.00
      May 28 2024 0.00012654 0.00000200 1.60% 0.00012555 0.00012827 0.00012534 38.00
      May 27 2024 0.00012489 0.00000300 2.47% 0.00012211 0.00012489 0.00012211 133.00
      May 26 2024 0.00012151 -0.00000081 -0.66% 0.00012453 0.00012453 0.00012098 201.00
      May 25 2024 0.00012232 -0.00000078 -0.63% 0.00012278 0.00012450 0.00012225 14.00
      May 24 2024 0.00012310 0.00000002 0.02% 0.00012348 0.00012497 0.00012144 83.00
      May 23 2024 0.00012308 0.00000000 0.00% 0.00012493 0.00012493 0.00012067 242.00
      May 22 2024 0.00012308 -0.00000200 -1.60% 0.00012470 0.00012699 0.00012206 86.00
      May 21 2024 0.00012514 0.00000300 2.45% 0.00012418 0.00012744 0.00012326 44.00
      May 20 2024 0.00012249 -0.00000300 -2.39% 0.00012365 0.00012455 0.00012249 7.00
      May 19 2024 0.00012532 -0.00000400 -3.10% 0.00012800 0.00012824 0.00012532 16.00
      May 18 2024 0.00012897 -0.00000035 -0.27% 0.00012954 0.00013155 0.00012897 12.00
      May 17 2024 0.00012932 0.00000300 2.37% 0.00012978 0.00013223 0.00012868 106.00
      May 16 2024 0.00012648 -0.00000100 -0.78% 0.00012871 0.00013009 0.00012648 14.00
      May 15 2024 0.00012753 -0.00000600 -4.51% 0.00013180 0.00013180 0.00012753 7.00
      May 14 2024 0.00013311 -0.00000100 -0.75% 0.00013454 0.00013454 0.00013311 2.00
      May 13 2024 0.00013422 -0.00000700 -4.97% 0.00013779 0.00013826 0.00013422 52.00
      May 12 2024 0.00014075 0.00000000 0.00% 0.00014075 0.00014075 0.00014075 0.00
      May 11 2024 0.00014075 -0.00000200 -1.40% 0.00014297 0.00014334 0.00014075 64.00
      May 10 2024 0.00014260 -0.00000400 -2.74% 0.00014597 0.00014706 0.00014260 34.00
      May 09 2024 0.00014618 -0.00000300 -2.01% 0.00014834 0.00014953 0.00014618 10.00
      May 08 2024 0.00014910 0.00000400 2.75% 0.00014403 0.00014910 0.00014279 8.00
      May 07 2024 0.00014560 0.00000000 0.00% 0.00014560 0.00014560 0.00014560 0.00
      May 06 2024 0.00014560 0.00001400 10.67% 0.00014597 0.00014830 0.00014509 28.00
      May 04 2024 0.00013124 0.00000000 0.00% 0.00013124 0.00013124 0.00013124 0.00
      May 03 2024 0.00013124 0.00000000 0.00% 0.00013124 0.00013124 0.00013124 0.00
      May 02 2024 0.00013124 0.00000000 0.00% 0.00013124 0.00013124 0.00013124 0.00
      May 01 2024 0.00013124 0.00000000 0.00% 0.00013124 0.00013124 0.00013124 0.00
      Apr 30 2024 0.00013124 0.00000000 0.00% 0.00013124 0.00013124 0.00013124 0.00

      Your Recent History

      HUOB
      ATOMBTC
      Cosmos Atom
      Delayed Upgrade Clock