Register to chat with like-minded investors on our interactive forums.ATEMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.0175 | 0.0008 | 4.79% | 0.0168 | 0.0209 | 0.0161 | 1,964,598.00 |
| May 31 2024 | 0.0167 | 0.0003 | 1.83% | 0.0163 | 0.0167 | 0.016 | 1,006,129.00 |
| May 30 2024 | 0.0164 | -0.0007 | -4.09% | 0.0172 | 0.0179 | 0.016 | 1,334,035.00 |
| May 29 2024 | 0.0171 | 0.0002 | 1.18% | 0.0169 | 0.0182 | 0.0168 | 930,842.00 |
| May 28 2024 | 0.0169 | 0.0005 | 3.05% | 0.0164 | 0.0183 | 0.0159 | 2,704,977.00 |
| May 27 2024 | 0.0164 | 0.0002 | 1.23% | 0.0163 | 0.0167 | 0.0153 | 1,331,907.00 |
| May 26 2024 | 0.0162 | -0.0011 | -6.36% | 0.0171 | 0.0184 | 0.0156 | 1,507,115.00 |
| May 25 2024 | 0.0173 | -0.0012 | -6.49% | 0.0185 | 0.019 | 0.0168 | 1,845,771.00 |
| May 24 2024 | 0.0185 | 0.001 | 5.71% | 0.0176 | 0.0196 | 0.0175 | 2,155,925.00 |
| May 23 2024 | 0.0175 | 0.001 | 6.06% | 0.0162 | 0.0189 | 0.0161 | 4,834,587.00 |
| May 22 2024 | 0.0165 | -0.0002 | -1.20% | 0.0168 | 0.0184 | 0.015 | 6,131,363.00 |
| May 21 2024 | 0.0167 | 0.0005 | 3.09% | 0.0163 | 0.0191 | 0.015 | 10,242,338.00 |
| May 20 2024 | 0.0162 | -0.0034 | -17.35% | 0.0195 | 0.0209 | 0.0154 | 7,420,916.00 |
| May 19 2024 | 0.0196 | -0.0012 | -5.77% | 0.021 | 0.0213 | 0.018 | 3,371,350.00 |
| May 18 2024 | 0.0208 | -0.0019 | -8.37% | 0.0227 | 0.023 | 0.0188 | 3,711,712.00 |
| May 17 2024 | 0.0227 | -0.0027 | -10.63% | 0.0253 | 0.0258 | 0.0208 | 3,347,705.00 |
| May 16 2024 | 0.0254 | -0.0047 | -15.61% | 0.0307 | 0.0311 | 0.0239 | 5,864,303.00 |
| May 15 2024 | 0.0301 | -0.0041 | -11.99% | 0.034 | 0.0352 | 0.026 | 5,489,748.00 |
| May 14 2024 | 0.0342 | -0.0085 | -19.91% | 0.0426 | 0.0458 | 0.0306 | 2,323,613.00 |
| May 13 2024 | 0.0427 | 0.0022 | 5.43% | 0.0406 | 0.0439 | 0.0392 | 1,764,553.00 |
| May 12 2024 | 0.0405 | -0.0052 | -11.38% | 0.0459 | 0.0478 | 0.0398 | 1,649,640.00 |
| May 11 2024 | 0.0457 | -0.0084 | -15.53% | 0.0543 | 0.0555 | 0.041 | 2,517,244.00 |
| May 10 2024 | 0.0541 | -0.0102 | -15.86% | 0.0644 | 0.0644 | 0.051 | 2,032,595.00 |
| May 09 2024 | 0.0643 | -0.0011 | -1.68% | 0.0654 | 0.0664 | 0.060 | 1,450,657.00 |
| May 08 2024 | 0.0654 | -0.004 | -5.76% | 0.0694 | 0.0703 | 0.0647 | 1,603,433.00 |
| May 07 2024 | 0.0694 | -0.0023 | -3.21% | 0.0716 | 0.0736 | 0.0685 | 1,369,514.00 |
| May 06 2024 | 0.0717 | -0.0014 | -1.92% | 0.0729 | 0.0733 | 0.0699 | 1,091,888.00 |
| May 05 2024 | 0.0731 | 0.0015 | 2.09% | 0.0714 | 0.0732 | 0.0677 | 1,122,425.00 |
| May 04 2024 | 0.0716 | -0.0001 | -0.14% | 0.0717 | 0.0754 | 0.0711 | 337,025.00 |
| May 03 2024 | 0.0717 | -0.008 | -10.04% | 0.0798 | 0.0798 | 0.068 | 310,954.00 |
| May 02 2024 | 0.0797 | 0.0132 | 19.85% | 0.0669 | 0.0808 | 0.060 | 218,078.00 |
| May 01 2024 | 0.0665 | 0.0022 | 3.42% | 0.0641 | 0.0678 | 0.0626 | 45,368.00 |
| Apr 30 2024 | 0.0643 | -0.0047 | -6.81% | 0.069 | 0.0693 | 0.0628 | 39,557.00 |
| Apr 29 2024 | 0.069 | -0.007 | -9.21% | 0.0764 | 0.0764 | 0.0687 | 93,034.00 |
| Apr 28 2024 | 0.076 | -0.0038 | -4.76% | 0.0802 | 0.0814 | 0.075 | 51,659.00 |
| Apr 27 2024 | 0.0798 | -0.0027 | -3.27% | 0.0825 | 0.083 | 0.0762 | 58,002.00 |
| Apr 26 2024 | 0.0825 | -0.0061 | -6.88% | 0.089 | 0.089 | 0.0767 | 157,776.00 |
| Apr 25 2024 | 0.0886 | 0.0149 | 20.22% | 0.0737 | 0.097 | 0.072 | 395,550.00 |
| Apr 24 2024 | 0.0737 | 0.0027 | 3.80% | 0.071 | 0.0744 | 0.070 | 104,821.00 |
| Apr 23 2024 | 0.071 | -0.004 | -5.33% | 0.075 | 0.076 | 0.067 | 69,062.00 |
| Apr 22 2024 | 0.075 | -0.0035 | -4.46% | 0.079 | 0.0795 | 0.0735 | 41,433.00 |
| Apr 21 2024 | 0.0785 | 0.0002 | 0.26% | 0.0779 | 0.080 | 0.0748 | 60,831.00 |
| Apr 20 2024 | 0.0783 | 0.0064 | 8.90% | 0.0726 | 0.082 | 0.0654 | 122,734.00 |
| Apr 19 2024 | 0.0719 | -0.0004 | -0.55% | 0.0744 | 0.0803 | 0.0677 | 257,535.00 |
| Apr 18 2024 | 0.0723 | 0.0074 | 11.40% | 0.0649 | 0.0727 | 0.0511 | 99,981.00 |
| Apr 17 2024 | 0.0649 | -0.0046 | -6.62% | 0.0703 | 0.0723 | 0.0594 | 62,672.00 |
| Apr 16 2024 | 0.0695 | 0.0019 | 2.81% | 0.0674 | 0.0755 | 0.058 | 89,403.00 |
| Apr 15 2024 | 0.0676 | -0.0132 | -16.34% | 0.0803 | 0.0898 | 0.0624 | 189,334.00 |
| Apr 14 2024 | 0.0808 | 0.0088 | 12.22% | 0.0715 | 0.0808 | 0.0644 | 106,747.00 |
| Apr 13 2024 | 0.072 | -0.0166 | -18.74% | 0.0886 | 0.0931 | 0.0701 | 105,301.00 |
| Apr 12 2024 | 0.0886 | -0.0173 | -16.34% | 0.1037 | 0.1047 | 0.0858 | 95,295.00 |
| Apr 11 2024 | 0.1059 | -0.0045 | -4.08% | 0.1084 | 0.1212 | 0.091 | 360,743.00 |
| Apr 10 2024 | 0.1104 | 0.0272 | 32.69% | 0.0835 | 0.130 | 0.0777 | 187,834.00 |
| Apr 09 2024 | 0.0832 | -0.0024 | -2.80% | 0.0847 | 0.0886 | 0.0814 | 37,737.00 |
| Apr 08 2024 | 0.0856 | -0.0011 | -1.27% | 0.0863 | 0.0947 | 0.0815 | 22,151.00 |
| Apr 07 2024 | 0.0867 | 0.0016 | 1.88% | 0.0851 | 0.0902 | 0.0834 | 30,563.00 |
| Apr 06 2024 | 0.0851 | -0.0022 | -2.52% | 0.0845 | 0.0856 | 0.0809 | 28,362.00 |
| Apr 05 2024 | 0.0873 | 0.0027 | 3.19% | 0.0847 | 0.094 | 0.0821 | 39,473.00 |
| Apr 04 2024 | 0.0846 | -0.0028 | -3.20% | 0.0874 | 0.0882 | 0.081 | 12,549.00 |
| Apr 03 2024 | 0.0874 | -0.0038 | -4.17% | 0.0907 | 0.0913 | 0.082 | 31,050.00 |
| Apr 02 2024 | 0.0912 | -0.0012 | -1.30% | 0.0925 | 0.0957 | 0.0852 | 33,023.00 |
| Apr 01 2024 | 0.0924 | -0.0056 | -5.71% | 0.0977 | 0.100 | 0.0916 | 59,938.00 |
| Mar 31 2024 | 0.098 | -0.0017 | -1.71% | 0.0997 | 0.1184 | 0.0964 | 140,853.00 |
| Mar 30 2024 | 0.0997 | 0.0024 | 2.47% | 0.098 | 0.103 | 0.0933 | 73,618.00 |
| Mar 29 2024 | 0.0973 | -0.0022 | -2.21% | 0.0995 | 0.1031 | 0.0952 | 43,978.00 |
| Mar 28 2024 | 0.0995 | 0.0028 | 2.90% | 0.0967 | 0.0998 | 0.0918 | 78,127.00 |
| Mar 27 2024 | 0.0967 | 0.00 | 0.00% | 0.0962 | 0.1105 | 0.0917 | 76,138.00 |
| Mar 26 2024 | 0.0967 | -0.0205 | -17.49% | 0.1172 | 0.1365 | 0.0901 | 288,708.00 |
| Mar 25 2024 | 0.1172 | 0.0092 | 8.52% | 0.108 | 0.1204 | 0.1063 | 198,167.00 |
| Mar 24 2024 | 0.108 | -0.0094 | -8.01% | 0.1122 | 0.1189 | 0.092 | 386,526.00 |
| Mar 23 2024 | 0.1174 | 0.0288 | 32.51% | 0.0886 | 0.1229 | 0.0871 | 130,869.00 |
| Mar 22 2024 | 0.0886 | -0.0038 | -4.11% | 0.0924 | 0.0936 | 0.087 | 54,165.00 |
| Mar 21 2024 | 0.0924 | 0.0007 | 0.76% | 0.0917 | 0.1004 | 0.0879 | 105,188.00 |
| Mar 20 2024 | 0.0917 | -0.0054 | -5.56% | 0.097 | 0.105 | 0.085 | 127,596.00 |
| Mar 19 2024 | 0.0971 | -0.009 | -8.48% | 0.106 | 0.1068 | 0.0947 | 61,599.00 |
| Mar 18 2024 | 0.1061 | -0.0025 | -2.30% | 0.1089 | 0.1117 | 0.0919 | 157,160.00 |
| Mar 17 2024 | 0.1086 | 0.0085 | 8.49% | 0.1007 | 0.1169 | 0.100 | 67,886.00 |
| Mar 16 2024 | 0.1001 | -0.0151 | -13.11% | 0.1152 | 0.1197 | 0.0974 | 159,520.00 |
| Mar 15 2024 | 0.1152 | -0.0296 | -20.44% | 0.1176 | 0.120 | 0.102 | 168,865.00 |
| Mar 14 2024 | 0.1448 | 0.00 | 0.00% | 0.1448 | 0.1448 | 0.1448 | 0.00 |
| Mar 13 2024 | 0.1448 | 0.011 | 8.22% | 0.1338 | 0.160 | 0.130 | 579,003.00 |
| Mar 12 2024 | 0.1338 | 0.0328 | 32.48% | 0.1022 | 0.1664 | 0.0964 | 445,701.00 |
| Mar 11 2024 | 0.101 | 0.0092 | 10.02% | 0.0912 | 0.1234 | 0.0884 | 449,644.00 |
| Mar 10 2024 | 0.0918 | -0.0157 | -14.60% | 0.1068 | 0.1074 | 0.080 | 459,139.00 |
| Mar 09 2024 | 0.1075 | 0.0312 | 40.89% | 0.0763 | 0.1185 | 0.0747 | 567,233.00 |
| Mar 08 2024 | 0.0763 | 0.0006 | 0.79% | 0.0758 | 0.0764 | 0.0733 | 113,994.00 |
| Mar 07 2024 | 0.0757 | 0.0021 | 2.85% | 0.0736 | 0.0771 | 0.073 | 106,643.00 |
| Mar 06 2024 | 0.0736 | -0.0018 | -2.39% | 0.0754 | 0.0772 | 0.0723 | 72,982.00 |
| Mar 05 2024 | 0.0754 | -0.0026 | -3.33% | 0.0779 | 0.0788 | 0.070 | 148,256.00 |
| Mar 04 2024 | 0.078 | 0.0001 | 0.13% | 0.0775 | 0.080 | 0.072 | 96,738.00 |
| Mar 03 2024 | 0.0779 | 0.0004 | 0.52% | 0.0775 | 0.0797 | 0.0754 | 41,195.00 |
| Mar 02 2024 | 0.0775 | -0.0034 | -4.20% | 0.0815 | 0.0826 | 0.070 | 112,042.00 |
