Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATOMETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.002314 | -0.000122 | -5.01% | 0.002421 | 0.002421 | 0.002314 | 3,535.00 |
| May 20 2024 | 0.002436 | -0.000237 | -8.87% | 0.002662 | 0.002691 | 0.002422 | 4,563.00 |
| May 19 2024 | 0.002673 | -0.000077 | -2.80% | 0.002748 | 0.002748 | 0.002673 | 1,713.00 |
| May 18 2024 | 0.00275 | -0.000049 | -1.75% | 0.002797 | 0.002798 | 0.00275 | 3,415.00 |
| May 17 2024 | 0.002799 | -0.000091 | -3.15% | 0.00291 | 0.00291 | 0.002799 | 2,918.00 |
| May 16 2024 | 0.00289 | 0.000088 | 3.14% | 0.002782 | 0.00289 | 0.002782 | 531.00 |
| May 15 2024 | 0.002802 | -0.000014 | -0.50% | 0.002807 | 0.002825 | 0.002777 | 325.00 |
| May 14 2024 | 0.002816 | -0.000048 | -1.68% | 0.002837 | 0.00288 | 0.002816 | 932.00 |
| May 13 2024 | 0.002864 | -0.00003 | -1.04% | 0.002895 | 0.002902 | 0.002864 | 766.00 |
| May 12 2024 | 0.002894 | -0.000038 | -1.30% | 0.002922 | 0.002941 | 0.002894 | 367.00 |
| May 11 2024 | 0.002932 | -0.000045 | -1.51% | 0.002974 | 0.002985 | 0.00292 | 601.00 |
| May 10 2024 | 0.002977 | -0.00000800 | -0.27% | 0.003015 | 0.003019 | 0.002976 | 551.00 |
| May 09 2024 | 0.002985 | -0.000102 | -3.30% | 0.003063 | 0.003087 | 0.002982 | 1,143.00 |
| May 08 2024 | 0.003087 | 0.000114 | 3.83% | 0.002966 | 0.003111 | 0.002966 | 883.00 |
| May 07 2024 | 0.002973 | -0.000065 | -2.14% | 0.003009 | 0.003044 | 0.002939 | 394.00 |
| May 06 2024 | 0.003038 | 0.000077 | 2.60% | 0.002966 | 0.003058 | 0.002942 | 1,293.00 |
| May 05 2024 | 0.002961 | 0.000171 | 6.13% | 0.002794 | 0.003 | 0.002767 | 1,154.00 |
| May 04 2024 | 0.00279 | -0.000035 | -1.24% | 0.002809 | 0.002809 | 0.002774 | 470.00 |
| May 03 2024 | 0.002825 | -0.000067 | -2.32% | 0.002897 | 0.002931 | 0.002825 | 276.00 |
| May 02 2024 | 0.002892 | -0.000065 | -2.20% | 0.00293 | 0.003073 | 0.002879 | 5,905.00 |
| May 01 2024 | 0.002957 | 0.000138 | 4.90% | 0.002817 | 0.002957 | 0.002754 | 19,011.00 |
| Apr 30 2024 | 0.002819 | 0.000282 | 11.12% | 0.002532 | 0.002833 | 0.002532 | 1,684.00 |
| Apr 29 2024 | 0.002537 | 0.000022 | 0.87% | 0.002507 | 0.002567 | 0.002507 | 4,465.00 |
| Apr 28 2024 | 0.002515 | -0.000062 | -2.41% | 0.002589 | 0.002592 | 0.0025 | 780.00 |
| Apr 27 2024 | 0.002577 | -0.000085 | -3.19% | 0.002662 | 0.002669 | 0.002577 | 782.00 |
| Apr 26 2024 | 0.002662 | 0.000025 | 0.95% | 0.002638 | 0.002669 | 0.00261 | 762.00 |
| Apr 25 2024 | 0.002637 | -0.00004 | -1.49% | 0.00268 | 0.002688 | 0.002632 | 259.00 |
| Apr 24 2024 | 0.002677 | -0.000032 | -1.18% | 0.002706 | 0.002725 | 0.002655 | 593.00 |
| Apr 23 2024 | 0.002709 | -0.00008 | -2.87% | 0.002788 | 0.002888 | 0.002691 | 2,625.00 |
| Apr 22 2024 | 0.002789 | 0.00000900 | 0.32% | 0.002762 | 0.002808 | 0.002752 | 815.00 |
| Apr 21 2024 | 0.00278 | 0.000034 | 1.24% | 0.002752 | 0.002788 | 0.002719 | 1,340.00 |
| Apr 20 2024 | 0.002746 | 0.000079 | 2.96% | 0.002677 | 0.002755 | 0.002677 | 486.00 |
| Apr 19 2024 | 0.002667 | -0.000013 | -0.49% | 0.00266 | 0.002698 | 0.002649 | 1,283.00 |
| Apr 18 2024 | 0.00268 | -0.00002 | -0.74% | 0.002694 | 0.002721 | 0.002662 | 1,086.00 |
| Apr 17 2024 | 0.0027 | 0.00005 | 1.89% | 0.002641 | 0.002722 | 0.002618 | 1,634.00 |
| Apr 16 2024 | 0.00265 | 0.000026 | 0.99% | 0.002622 | 0.00265 | 0.00259 | 1,627.00 |
| Apr 15 2024 | 0.002624 | -0.000033 | -1.24% | 0.00264 | 0.002677 | 0.002601 | 3,500.00 |
| Apr 14 2024 | 0.002657 | -0.000029 | -1.08% | 0.002674 | 0.00279 | 0.002622 | 3,196.00 |
| Apr 13 2024 | 0.002686 | -0.000223 | -7.67% | 0.00289 | 0.00289 | 0.002512 | 34,146.00 |
| Apr 12 2024 | 0.002909 | -0.000159 | -5.18% | 0.003077 | 0.003087 | 0.002775 | 13,525.00 |
| Apr 11 2024 | 0.003068 | 0.000022 | 0.72% | 0.00306 | 0.003068 | 0.003015 | 607.00 |
| Apr 10 2024 | 0.003046 | -0.000047 | -1.52% | 0.003091 | 0.003091 | 0.003037 | 1,557.00 |
| Apr 09 2024 | 0.003093 | 0.000038 | 1.24% | 0.003054 | 0.003124 | 0.003027 | 3,031.00 |
| Apr 08 2024 | 0.003055 | -0.000154 | -4.80% | 0.003218 | 0.003223 | 0.00304 | 29,890.00 |
| Apr 07 2024 | 0.003209 | -0.000098 | -2.96% | 0.003315 | 0.003315 | 0.003209 | 4,937.00 |
| Apr 06 2024 | 0.003307 | 0.00002 | 0.61% | 0.003285 | 0.003315 | 0.003285 | 670.00 |
| Apr 05 2024 | 0.003287 | 0.00 | 0.00% | 0.003318 | 0.003342 | 0.003271 | 1,150.00 |
| Apr 04 2024 | 0.003287 | 0.000011 | 0.34% | 0.003279 | 0.003342 | 0.003262 | 2,302.00 |
| Apr 03 2024 | 0.003276 | -0.000074 | -2.21% | 0.003339 | 0.003373 | 0.003241 | 627.00 |
| Apr 02 2024 | 0.00335 | 0.000019 | 0.57% | 0.00331 | 0.003395 | 0.00329 | 7,619.00 |
| Apr 01 2024 | 0.003331 | -0.000027 | -0.80% | 0.003375 | 0.003427 | 0.003305 | 1,258.00 |
| Mar 31 2024 | 0.003358 | -0.000139 | -3.97% | 0.003489 | 0.003494 | 0.003358 | 947.00 |
| Mar 30 2024 | 0.003497 | -0.00007 | -1.96% | 0.003541 | 0.00365 | 0.003497 | 1,371.00 |
| Mar 29 2024 | 0.003567 | 0.000115 | 3.33% | 0.00342 | 0.003603 | 0.003409 | 1,820.00 |
| Mar 28 2024 | 0.003452 | -0.000137 | -3.82% | 0.00358 | 0.003596 | 0.003418 | 1,110.00 |
| Mar 27 2024 | 0.003589 | 0.000189 | 5.56% | 0.003411 | 0.003627 | 0.00335 | 3,543.00 |
| Mar 26 2024 | 0.0034 | 0.00000600 | 0.18% | 0.003402 | 0.003417 | 0.00335 | 2,082.00 |
| Mar 25 2024 | 0.003394 | 0.000031 | 0.92% | 0.003363 | 0.003432 | 0.003357 | 1,633.00 |
| Mar 24 2024 | 0.003363 | -0.000021 | -0.62% | 0.003413 | 0.003436 | 0.003363 | 560.00 |
| Mar 23 2024 | 0.003384 | -0.000033 | -0.97% | 0.003431 | 0.003442 | 0.003383 | 293.00 |
| Mar 22 2024 | 0.003417 | 0.000082 | 2.46% | 0.003327 | 0.003417 | 0.003307 | 947.00 |
| Mar 21 2024 | 0.003335 | 0.00000500 | 0.15% | 0.003345 | 0.003404 | 0.003285 | 729.00 |
| Mar 20 2024 | 0.00333 | -0.000113 | -3.28% | 0.00343 | 0.003555 | 0.003327 | 2,680.00 |
| Mar 19 2024 | 0.003443 | 0.00012 | 3.61% | 0.003323 | 0.003468 | 0.003246 | 7,399.00 |
| Mar 18 2024 | 0.003323 | -0.000049 | -1.45% | 0.003366 | 0.003403 | 0.003323 | 1,991.00 |
| Mar 17 2024 | 0.003372 | -0.000015 | -0.44% | 0.003386 | 0.003425 | 0.00336 | 1,832.00 |
| Mar 16 2024 | 0.003387 | 0.000013 | 0.39% | 0.003383 | 0.003444 | 0.003253 | 1,209.00 |
| Mar 15 2024 | 0.003374 | -0.000132 | -3.76% | 0.003531 | 0.003531 | 0.003321 | 2,328.00 |
| Mar 14 2024 | 0.003506 | -0.00000300 | -0.09% | 0.003531 | 0.003564 | 0.003426 | 5,643.00 |
| Mar 13 2024 | 0.003509 | 0.000134 | 3.97% | 0.003365 | 0.003509 | 0.003346 | 1,907.00 |
| Mar 12 2024 | 0.003375 | 0.00000700 | 0.21% | 0.00335 | 0.003414 | 0.003298 | 2,249.00 |
| Mar 11 2024 | 0.003368 | -0.000031 | -0.91% | 0.003406 | 0.003494 | 0.003324 | 2,654.00 |
| Mar 10 2024 | 0.003399 | -0.000027 | -0.79% | 0.003415 | 0.003438 | 0.003341 | 2,009.00 |
| Mar 09 2024 | 0.003426 | -0.000024 | -0.70% | 0.003457 | 0.003542 | 0.003411 | 2,989.00 |
| Mar 08 2024 | 0.00345 | -0.000151 | -4.19% | 0.003598 | 0.003602 | 0.003312 | 1,757.00 |
| Mar 07 2024 | 0.003601 | -0.000122 | -3.28% | 0.003722 | 0.003798 | 0.003503 | 6,320.00 |
| Mar 06 2024 | 0.003723 | 0.000353 | 10.47% | 0.003369 | 0.003736 | 0.003182 | 6,577.00 |
| Mar 05 2024 | 0.00337 | -0.000059 | -1.72% | 0.003443 | 0.003537 | 0.003295 | 4,663.00 |
| Mar 04 2024 | 0.003429 | -0.000054 | -1.55% | 0.003482 | 0.003653 | 0.003409 | 3,662.00 |
| Mar 03 2024 | 0.003483 | -0.00006 | -1.69% | 0.003556 | 0.003586 | 0.003355 | 7,180.00 |
| Mar 02 2024 | 0.003543 | 0.000163 | 4.82% | 0.003399 | 0.003543 | 0.003399 | 3,981.00 |
| Mar 01 2024 | 0.00338 | 0.000012 | 0.36% | 0.003361 | 0.00338 | 0.003301 | 1,492.00 |
| Feb 29 2024 | 0.003368 | -0.00001 | -0.30% | 0.003363 | 0.003538 | 0.003301 | 17,063.00 |
| Feb 28 2024 | 0.003378 | -0.000076 | -2.20% | 0.003453 | 0.003497 | 0.003261 | 6,227.00 |
| Feb 27 2024 | 0.003454 | -0.000054 | -1.54% | 0.003529 | 0.003558 | 0.003362 | 4,083.00 |
| Feb 26 2024 | 0.003508 | 0.000175 | 5.25% | 0.003335 | 0.003511 | 0.003325 | 4,615.00 |
| Feb 25 2024 | 0.003333 | -0.000143 | -4.11% | 0.003479 | 0.003479 | 0.003327 | 1,196.00 |
| Feb 24 2024 | 0.003476 | 0.000065 | 1.91% | 0.003412 | 0.003567 | 0.00336 | 2,840.00 |
| Feb 23 2024 | 0.003411 | 0.000117 | 3.55% | 0.003296 | 0.003424 | 0.003296 | 1,468.00 |
| Feb 22 2024 | 0.003294 | -0.000069 | -2.05% | 0.003364 | 0.003364 | 0.003292 | 1,758.00 |
