Register to chat with like-minded investors on our interactive forums.
ATABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00000244 | 0.00000001 | 0.41% | 0.00000240 | 0.00000244 | 0.00000233 | 570.00 |
| May 21 2024 | 0.00000243 | 0.00000002 | 0.83% | 0.00000241 | 0.00000247 | 0.00000238 | 888.00 |
| May 20 2024 | 0.00000241 | 0.00000007 | 2.99% | 0.00000235 | 0.00000245 | 0.00000229 | 1,194.00 |
| May 19 2024 | 0.00000234 | -0.00000012 | -4.88% | 0.00000246 | 0.00000246 | 0.00000234 | 2,364.00 |
| May 18 2024 | 0.00000246 | -0.00000007 | -2.77% | 0.00000251 | 0.00000252 | 0.00000239 | 1,759.00 |
| May 17 2024 | 0.00000253 | -0.00000002 | -0.78% | 0.00000255 | 0.00000259 | 0.00000248 | 2,324.00 |
| May 16 2024 | 0.00000255 | -0.00000003 | -1.16% | 0.00000257 | 0.00000262 | 0.00000246 | 4,710.00 |
| May 15 2024 | 0.00000258 | 0.00000001 | 0.39% | 0.00000259 | 0.00000263 | 0.00000252 | 7,302.00 |
| May 14 2024 | 0.00000257 | -0.00000005 | -1.91% | 0.00000257 | 0.00000269 | 0.00000257 | 2,532.00 |
| May 13 2024 | 0.00000262 | -0.00000007 | -2.60% | 0.00000268 | 0.00000274 | 0.00000256 | 14,108.00 |
| May 12 2024 | 0.00000269 | -0.00000002 | -0.74% | 0.00000276 | 0.00000276 | 0.00000269 | 6,095.00 |
| May 11 2024 | 0.00000271 | -0.00000012 | -4.24% | 0.00000287 | 0.00000287 | 0.00000271 | 4,530.00 |
| May 10 2024 | 0.00000283 | -0.00000006 | -2.08% | 0.00000291 | 0.00000295 | 0.00000278 | 9,408.00 |
| May 09 2024 | 0.00000289 | -0.00000003 | -1.03% | 0.00000290 | 0.00000296 | 0.00000285 | 460.00 |
| May 08 2024 | 0.00000292 | 0.00000005 | 1.74% | 0.00000285 | 0.00000292 | 0.00000282 | 22,384.00 |
| May 07 2024 | 0.00000287 | -0.00000004 | -1.37% | 0.00000291 | 0.00000295 | 0.00000286 | 1,139.00 |
| May 06 2024 | 0.00000291 | -0.00000018 | -5.83% | 0.00000312 | 0.00000322 | 0.00000289 | 4,180.00 |
| May 05 2024 | 0.00000309 | 0.00000004 | 1.31% | 0.00000307 | 0.00000322 | 0.00000292 | 32,904.00 |
| May 04 2024 | 0.00000305 | 0.00000009 | 3.04% | 0.00000292 | 0.00000330 | 0.00000281 | 84,294.00 |
| May 03 2024 | 0.00000296 | -0.00000028 | -8.64% | 0.00000321 | 0.00000324 | 0.00000289 | 21,695.00 |
| May 02 2024 | 0.00000324 | -0.00000031 | -8.73% | 0.00000350 | 0.00000350 | 0.00000313 | 14,184.00 |
| May 01 2024 | 0.00000355 | 0.00000017 | 5.03% | 0.00000344 | 0.00000379 | 0.00000335 | 37,585.00 |
| Apr 30 2024 | 0.00000338 | -0.00000036 | -9.63% | 0.00000371 | 0.00000375 | 0.00000338 | 24,774.00 |
| Apr 29 2024 | 0.00000374 | -0.00000002 | -0.53% | 0.00000377 | 0.00000419 | 0.00000373 | 73,452.00 |
| Apr 28 2024 | 0.00000376 | 0.00000060 | 18.99% | 0.00000318 | 0.00000399 | 0.00000318 | 47,303.00 |
| Apr 27 2024 | 0.00000316 | 0.00000002 | 0.64% | 0.00000316 | 0.00000330 | 0.00000293 | 20,193.00 |
| Apr 26 2024 | 0.00000314 | -0.00000046 | -12.78% | 0.00000357 | 0.00000382 | 0.00000313 | 21,055.00 |
| Apr 25 2024 | 0.00000360 | -0.00000031 | -7.93% | 0.00000392 | 0.00000396 | 0.00000299 | 68,504.00 |
| Apr 24 2024 | 0.00000391 | 0.00000050 | 14.66% | 0.00000344 | 0.00000457 | 0.00000337 | 391,664.00 |
| Apr 23 2024 | 0.00000341 | 0.00000052 | 17.99% | 0.00000292 | 0.00000360 | 0.00000292 | 15,556.00 |
| Apr 22 2024 | 0.00000289 | 0.00000014 | 5.09% | 0.00000276 | 0.00000325 | 0.00000276 | 15,131.00 |
| Apr 21 2024 | 0.00000275 | -0.00000003 | -1.08% | 0.00000275 | 0.00000280 | 0.00000265 | 2,605.00 |
| Apr 20 2024 | 0.00000278 | 0.00000040 | 16.81% | 0.00000244 | 0.00000278 | 0.00000241 | 8,951.00 |
| Apr 19 2024 | 0.00000238 | 0.00000009 | 3.93% | 0.00000232 | 0.00000267 | 0.00000222 | 7,492.00 |
| Apr 18 2024 | 0.00000229 | 0.00000012 | 5.53% | 0.00000213 | 0.00000231 | 0.00000212 | 13,240.00 |
| Apr 17 2024 | 0.00000217 | 0.00000006 | 2.84% | 0.00000213 | 0.00000218 | 0.00000205 | 13,423.00 |
| Apr 16 2024 | 0.00000211 | -0.00000012 | -5.38% | 0.00000224 | 0.00000226 | 0.00000207 | 4,147.00 |
| Apr 15 2024 | 0.00000223 | -0.00000026 | -10.44% | 0.00000242 | 0.00000242 | 0.00000218 | 12,031.00 |
| Apr 14 2024 | 0.00000249 | -0.00000002 | -0.80% | 0.00000248 | 0.00000255 | 0.00000220 | 56,688.00 |
| Apr 13 2024 | 0.00000251 | -0.00000090 | -26.39% | 0.00000337 | 0.00000341 | 0.00000216 | 112,400.00 |
| Apr 12 2024 | 0.00000341 | -0.00000019 | -5.28% | 0.00000357 | 0.00000385 | 0.00000317 | 46,317.00 |
| Apr 11 2024 | 0.00000360 | 0.00000054 | 17.65% | 0.00000309 | 0.00000378 | 0.00000305 | 5,554.00 |
| Apr 10 2024 | 0.00000306 | -0.00000016 | -4.97% | 0.00000323 | 0.00000344 | 0.00000302 | 14,135.00 |
| Apr 09 2024 | 0.00000322 | 0.00000019 | 6.27% | 0.00000302 | 0.00000329 | 0.00000302 | 17,392.00 |
| Apr 08 2024 | 0.00000303 | 0.00000015 | 5.21% | 0.00000288 | 0.00000327 | 0.00000280 | 21,257.00 |
| Apr 07 2024 | 0.00000288 | 0.00000009 | 3.23% | 0.00000282 | 0.00000300 | 0.00000278 | 3,569.00 |
| Apr 06 2024 | 0.00000279 | 0.00000002 | 0.72% | 0.00000279 | 0.00000283 | 0.00000270 | 10,409.00 |
| Apr 05 2024 | 0.00000277 | -0.00000086 | -23.69% | 0.00000366 | 0.00000368 | 0.00000276 | 42,577.00 |
| Apr 04 2024 | 0.00000363 | 0.00000094 | 34.94% | 0.00000267 | 0.00000389 | 0.00000262 | 50,809.00 |
| Apr 03 2024 | 0.00000269 | 0.00000018 | 7.17% | 0.00000245 | 0.00000313 | 0.00000245 | 11,280.00 |
| Apr 02 2024 | 0.00000251 | 0.00000006 | 2.45% | 0.00000245 | 0.00000251 | 0.00000237 | 12,423.00 |
| Apr 01 2024 | 0.00000245 | -0.00000019 | -7.20% | 0.00000261 | 0.00000263 | 0.00000245 | 77,133.00 |
| Mar 31 2024 | 0.00000264 | 0.00000010 | 3.94% | 0.00000258 | 0.00000276 | 0.00000258 | 3,049.00 |
| Mar 30 2024 | 0.00000254 | -0.00000005 | -1.93% | 0.00000258 | 0.00000276 | 0.00000249 | 58,905.00 |
| Mar 29 2024 | 0.00000259 | 0.00000006 | 2.37% | 0.00000254 | 0.00000260 | 0.00000250 | 863.00 |
| Mar 28 2024 | 0.00000253 | -0.00000006 | -2.32% | 0.00000261 | 0.00000261 | 0.00000249 | 1,890.00 |
| Mar 27 2024 | 0.00000259 | -0.00000006 | -2.26% | 0.00000266 | 0.00000270 | 0.00000253 | 825.00 |
| Mar 26 2024 | 0.00000265 | 0.00000001 | 0.38% | 0.00000266 | 0.00000268 | 0.00000242 | 20,884.00 |
| Mar 25 2024 | 0.00000264 | -0.00000007 | -2.58% | 0.00000271 | 0.00000301 | 0.00000264 | 2,713.00 |
| Mar 24 2024 | 0.00000271 | 0.00000008 | 3.04% | 0.00000268 | 0.00000285 | 0.00000261 | 1,434.00 |
| Mar 23 2024 | 0.00000263 | 0.00000010 | 3.95% | 0.00000255 | 0.00000271 | 0.00000253 | 4,144.00 |
| Mar 22 2024 | 0.00000253 | 0.00000000 | 0.00% | 0.00000252 | 0.00000258 | 0.00000247 | 2,101.00 |
| Mar 21 2024 | 0.00000253 | 0.00000006 | 2.43% | 0.00000248 | 0.00000253 | 0.00000244 | 2,966.00 |
| Mar 20 2024 | 0.00000247 | 0.00000012 | 5.11% | 0.00000240 | 0.00000247 | 0.00000230 | 5,722.00 |
| Mar 19 2024 | 0.00000235 | -0.00000009 | -3.69% | 0.00000243 | 0.00000244 | 0.00000227 | 22,326.00 |
| Mar 18 2024 | 0.00000244 | -0.00000017 | -6.51% | 0.00000258 | 0.00000299 | 0.00000243 | 8,159.00 |
| Mar 17 2024 | 0.00000261 | 0.00000025 | 10.59% | 0.00000239 | 0.00000271 | 0.00000233 | 6,578.00 |
| Mar 16 2024 | 0.00000236 | -0.00000032 | -11.94% | 0.00000263 | 0.00000282 | 0.00000228 | 11,188.00 |
| Mar 15 2024 | 0.00000268 | 0.00000020 | 8.06% | 0.00000265 | 0.00000271 | 0.00000240 | 20,525.00 |
| Mar 14 2024 | 0.00000248 | 0.00000000 | 0.00% | 0.00000248 | 0.00000248 | 0.00000248 | 0.00 |
| Mar 13 2024 | 0.00000248 | 0.00000013 | 5.53% | 0.00000236 | 0.00000251 | 0.00000234 | 17,115.00 |
| Mar 12 2024 | 0.00000235 | 0.00000011 | 4.91% | 0.00000225 | 0.00000236 | 0.00000219 | 36,049.00 |
| Mar 11 2024 | 0.00000224 | 0.00000002 | 0.90% | 0.00000224 | 0.00000224 | 0.00000214 | 6,357.00 |
| Mar 10 2024 | 0.00000222 | -0.00000012 | -5.13% | 0.00000232 | 0.00000232 | 0.00000219 | 15,973.00 |
| Mar 09 2024 | 0.00000234 | 0.00000009 | 4.00% | 0.00000229 | 0.00000239 | 0.00000229 | 1,984.00 |
| Mar 08 2024 | 0.00000225 | -0.00000009 | -3.85% | 0.00000234 | 0.00000236 | 0.00000215 | 29,147.00 |
| Mar 07 2024 | 0.00000234 | 0.00000000 | 0.00% | 0.00000229 | 0.00000235 | 0.00000212 | 11,764.00 |
| Mar 06 2024 | 0.00000234 | 0.00000014 | 6.36% | 0.00000222 | 0.00000234 | 0.00000217 | 9,826.00 |
| Mar 05 2024 | 0.00000220 | -0.00000013 | -5.58% | 0.00000230 | 0.00000258 | 0.00000196 | 136,066.00 |
| Mar 04 2024 | 0.00000233 | -0.00000022 | -8.63% | 0.00000250 | 0.00000251 | 0.00000230 | 30,711.00 |
| Mar 03 2024 | 0.00000255 | -0.00000014 | -5.20% | 0.00000269 | 0.00000274 | 0.00000230 | 36,820.00 |
| Mar 02 2024 | 0.00000269 | 0.00000014 | 5.49% | 0.00000256 | 0.00000269 | 0.00000249 | 1,117.00 |
| Mar 01 2024 | 0.00000255 | 0.00000001 | 0.39% | 0.00000250 | 0.00000259 | 0.00000250 | 2,449.00 |
| Feb 29 2024 | 0.00000254 | -0.00000010 | -3.79% | 0.00000264 | 0.00000264 | 0.00000241 | 37,430.00 |
| Feb 28 2024 | 0.00000264 | -0.00000002 | -0.75% | 0.00000265 | 0.00000275 | 0.00000200 | 53,821.00 |
| Feb 27 2024 | 0.00000266 | -0.00000012 | -4.32% | 0.00000272 | 0.00000290 | 0.00000258 | 14,768.00 |
| Feb 26 2024 | 0.00000278 | 0.00000011 | 4.12% | 0.00000271 | 0.00000292 | 0.00000266 | 8,112.00 |
| Feb 25 2024 | 0.00000267 | -0.00000014 | -4.98% | 0.00000286 | 0.00000292 | 0.00000265 | 3,284.00 |
| Feb 24 2024 | 0.00000281 | 0.00000034 | 13.77% | 0.00000243 | 0.00000286 | 0.00000240 | 5,584.00 |
| Feb 23 2024 | 0.00000247 | 0.00000002 | 0.82% | 0.00000244 | 0.00000254 | 0.00000237 | 4,552.00 |
