Register for real-time alerts, custom portfolio, and market movers
ATOMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.00009115 | 0.00000013 | 0.14% | 0.00009096 | 0.00010040 | 0.00009007 | 5,088.00 |
| Jul 28 2024 | 0.00009102 | -0.00000200 | -2.15% | 0.00009362 | 0.00009429 | 0.00009096 | 863.00 |
| Jul 27 2024 | 0.00009303 | 0.00000200 | 2.20% | 0.00009131 | 0.00009407 | 0.00009055 | 500.00 |
| Jul 26 2024 | 0.00009074 | 0.00000060 | 0.67% | 0.00009005 | 0.00009251 | 0.00008925 | 1,168.00 |
| Jul 25 2024 | 0.00009014 | -0.00000200 | -2.18% | 0.00009191 | 0.00009258 | 0.00008844 | 587.00 |
| Jul 24 2024 | 0.00009171 | -0.00000200 | -2.14% | 0.00009389 | 0.00010237 | 0.00009171 | 5,368.00 |
| Jul 23 2024 | 0.00009351 | 0.00000030 | 0.32% | 0.00009295 | 0.00009479 | 0.00009217 | 2,532.00 |
| Jul 22 2024 | 0.00009321 | -0.00000300 | -3.12% | 0.00009593 | 0.00009639 | 0.00009256 | 743.00 |
| Jul 21 2024 | 0.00009607 | -0.00000092 | -0.95% | 0.00009709 | 0.00009709 | 0.00009440 | 949.00 |
| Jul 20 2024 | 0.00009699 | -0.00000034 | -0.35% | 0.00009693 | 0.00009869 | 0.00009671 | 210.00 |
| Jul 19 2024 | 0.00009733 | -0.00000200 | -2.02% | 0.00009849 | 0.00009882 | 0.00009656 | 481.00 |
| Jul 18 2024 | 0.00009889 | -0.00000200 | -1.98% | 0.00010169 | 0.00010486 | 0.00009855 | 2,502.00 |
| Jul 17 2024 | 0.00010115 | -0.00000045 | -0.44% | 0.00010197 | 0.00010385 | 0.00010115 | 378.00 |
| Jul 16 2024 | 0.00010160 | 0.00000100 | 1.00% | 0.00010059 | 0.00010305 | 0.00009907 | 1,148.00 |
| Jul 15 2024 | 0.00010031 | -0.00000200 | -1.95% | 0.00010228 | 0.00010248 | 0.00009912 | 953.00 |
| Jul 14 2024 | 0.00010242 | -0.00000200 | -1.91% | 0.00010465 | 0.00011280 | 0.00010156 | 1,800.00 |
| Jul 13 2024 | 0.00010466 | 0.00000100 | 0.97% | 0.00010631 | 0.00010754 | 0.00010461 | 334.00 |
| Jul 12 2024 | 0.00010336 | 0.00000000 | 0.00% | 0.00010336 | 0.00010336 | 0.00010336 | 0.00 |
| Jul 11 2024 | 0.00010336 | -0.00000081 | -0.78% | 0.00010503 | 0.00010580 | 0.00010309 | 1,166.00 |
| Jul 10 2024 | 0.00010417 | 0.00000200 | 1.95% | 0.00010202 | 0.00011500 | 0.00010149 | 2,682.00 |
| Jul 09 2024 | 0.00010238 | -0.00000024 | -0.23% | 0.00010255 | 0.00010315 | 0.00010156 | 561.00 |
| Jul 08 2024 | 0.00010262 | -0.00000028 | -0.27% | 0.00010355 | 0.00010807 | 0.00010247 | 2,014.00 |
| Jul 07 2024 | 0.00010290 | -0.00000200 | -1.91% | 0.00010415 | 0.00011555 | 0.00010290 | 3,161.00 |
| Jul 06 2024 | 0.00010463 | 0.00000400 | 3.98% | 0.00010058 | 0.00010614 | 0.00010058 | 1,616.00 |
| Jul 05 2024 | 0.00010061 | -0.00000400 | -3.81% | 0.00010520 | 0.00010520 | 0.00009275 | 5,477.00 |
| Jul 04 2024 | 0.00010495 | -0.00000001 | -0.01% | 0.00010545 | 0.00011007 | 0.00010330 | 3,727.00 |
| Jul 03 2024 | 0.00010496 | -0.00000400 | -3.66% | 0.00010993 | 0.00011113 | 0.00010478 | 2,516.00 |
| Jul 02 2024 | 0.00010941 | 0.00000100 | 0.93% | 0.00010781 | 0.00011193 | 0.00010781 | 2,702.00 |
| Jul 01 2024 | 0.00010808 | 0.00000100 | 0.93% | 0.00010698 | 0.00011655 | 0.00010640 | 2,545.00 |
| Jun 30 2024 | 0.00010705 | -0.00000100 | -0.92% | 0.00010827 | 0.00010894 | 0.00010656 | 603.00 |
| Jun 29 2024 | 0.00010815 | -0.00000400 | -3.58% | 0.00011123 | 0.00011328 | 0.00010815 | 951.00 |
| Jun 28 2024 | 0.00011165 | -0.00000100 | -0.89% | 0.00011271 | 0.00011448 | 0.00011126 | 662.00 |
| Jun 27 2024 | 0.00011299 | 0.00000100 | 0.90% | 0.00011145 | 0.00011555 | 0.00011055 | 2,077.00 |
| Jun 26 2024 | 0.00011155 | -0.00000083 | -0.74% | 0.00011214 | 0.00011837 | 0.00011070 | 836.00 |
| Jun 25 2024 | 0.00011238 | -0.00000078 | -0.69% | 0.00011384 | 0.00011482 | 0.00011224 | 1,202.00 |
| Jun 24 2024 | 0.00011316 | 0.00000700 | 6.61% | 0.00010579 | 0.00011478 | 0.00010463 | 2,537.00 |
| Jun 23 2024 | 0.00010595 | 0.00000100 | 0.95% | 0.00010512 | 0.00010637 | 0.00010400 | 1,112.00 |
| Jun 22 2024 | 0.00010473 | -0.00000100 | -0.94% | 0.00010579 | 0.00010579 | 0.00010441 | 356.00 |
| Jun 21 2024 | 0.00010615 | 0.00000045 | 0.43% | 0.00010524 | 0.00010850 | 0.00010481 | 2,228.00 |
| Jun 20 2024 | 0.00010570 | -0.00000001 | -0.01% | 0.00010591 | 0.00010787 | 0.00010497 | 2,357.00 |
| Jun 19 2024 | 0.00010571 | 0.00000300 | 2.92% | 0.00010249 | 0.00010678 | 0.00010234 | 1,975.00 |
| Jun 18 2024 | 0.00010271 | -0.00000300 | -2.85% | 0.00010503 | 0.00010536 | 0.00009726 | 5,009.00 |
| Jun 17 2024 | 0.00010524 | -0.00000300 | -2.77% | 0.00010809 | 0.00010887 | 0.00010390 | 9,813.00 |
| Jun 16 2024 | 0.00010820 | 0.00000043 | 0.40% | 0.00010771 | 0.00010859 | 0.00010674 | 73.00 |
| Jun 15 2024 | 0.00010777 | -0.00000027 | -0.25% | 0.00010746 | 0.00010890 | 0.00010729 | 691.00 |
| Jun 14 2024 | 0.00010804 | -0.00000300 | -2.70% | 0.00011154 | 0.00011200 | 0.00010583 | 420.00 |
| Jun 13 2024 | 0.00011123 | -0.00000200 | -1.76% | 0.00011377 | 0.00011411 | 0.00011060 | 476.00 |
| Jun 12 2024 | 0.00011364 | 0.00000200 | 1.79% | 0.00011177 | 0.00011493 | 0.00011080 | 1,918.00 |
| Jun 11 2024 | 0.00011151 | -0.00000200 | -1.76% | 0.00011295 | 0.00011466 | 0.00011071 | 3,292.00 |
| Jun 10 2024 | 0.00011336 | 0.00000020 | 0.18% | 0.00011324 | 0.00011353 | 0.00011169 | 1,277.00 |
| Jun 09 2024 | 0.00011316 | 0.00000100 | 0.89% | 0.00011171 | 0.00011439 | 0.00011168 | 3,125.00 |
| Jun 08 2024 | 0.00011193 | -0.00000500 | -4.28% | 0.00011600 | 0.00011661 | 0.00011147 | 615.00 |
| Jun 07 2024 | 0.00011676 | -0.00000500 | -4.12% | 0.00012159 | 0.00012206 | 0.00010956 | 7,373.00 |
| Jun 06 2024 | 0.00012147 | -0.00000085 | -0.69% | 0.00012213 | 0.00012354 | 0.00012085 | 8,261.00 |
| Jun 05 2024 | 0.00012232 | 0.00000200 | 1.66% | 0.00012121 | 0.00012247 | 0.00011988 | 2,540.00 |
| Jun 04 2024 | 0.00012071 | -0.00000041 | -0.34% | 0.00012104 | 0.00012179 | 0.00011976 | 646.00 |
| Jun 03 2024 | 0.00012112 | -0.00000100 | -0.82% | 0.00012240 | 0.00012275 | 0.00012094 | 1,566.00 |
| Jun 02 2024 | 0.00012233 | -0.00000069 | -0.56% | 0.00012276 | 0.00012354 | 0.00012076 | 1,810.00 |
| Jun 01 2024 | 0.00012302 | -0.00000044 | -0.36% | 0.00012291 | 0.00012350 | 0.00012206 | 1,095.00 |
| May 31 2024 | 0.00012346 | -0.00000100 | -0.80% | 0.00012461 | 0.00012461 | 0.00012276 | 2,128.00 |
| May 30 2024 | 0.00012488 | -0.00000300 | -2.35% | 0.00012751 | 0.00012782 | 0.00012460 | 1,144.00 |
| May 29 2024 | 0.00012765 | 0.00000086 | 0.68% | 0.00012748 | 0.00013063 | 0.00012595 | 1,640.00 |
| May 28 2024 | 0.00012679 | 0.00000200 | 1.60% | 0.00012498 | 0.00012923 | 0.00012481 | 1,027.00 |
| May 27 2024 | 0.00012514 | 0.00000200 | 1.63% | 0.00012259 | 0.00012571 | 0.00012225 | 4,447.00 |
| May 26 2024 | 0.00012283 | 0.00000047 | 0.38% | 0.00012242 | 0.00012299 | 0.00012088 | 820.00 |
| May 25 2024 | 0.00012236 | -0.00000086 | -0.70% | 0.00012346 | 0.00012413 | 0.00012209 | 671.00 |
| May 24 2024 | 0.00012322 | -0.00000018 | -0.15% | 0.00012340 | 0.00012575 | 0.00012148 | 3,451.00 |
| May 23 2024 | 0.00012340 | -0.00000024 | -0.19% | 0.00012348 | 0.00012396 | 0.00012045 | 6,290.00 |
| May 22 2024 | 0.00012364 | -0.00000100 | -0.80% | 0.00012527 | 0.00012560 | 0.00012148 | 1,855.00 |
| May 21 2024 | 0.00012508 | 0.00000004 | 0.03% | 0.00012588 | 0.00012737 | 0.00012308 | 2,064.00 |
| May 20 2024 | 0.00012504 | 0.00000100 | 0.81% | 0.00012405 | 0.00012792 | 0.00012177 | 2,838.00 |
| May 19 2024 | 0.00012389 | -0.00000500 | -3.88% | 0.00012807 | 0.00012807 | 0.00012365 | 1,234.00 |
| May 18 2024 | 0.00012871 | -0.00000038 | -0.29% | 0.00012917 | 0.00013042 | 0.00012805 | 2,114.00 |
| May 17 2024 | 0.00012909 | -0.00000200 | -1.53% | 0.00013103 | 0.00013316 | 0.00012839 | 1,972.00 |
| May 16 2024 | 0.00013064 | 0.00000300 | 2.36% | 0.00012722 | 0.00013064 | 0.00012579 | 2,794.00 |
| May 15 2024 | 0.00012738 | -0.00000400 | -3.04% | 0.00013191 | 0.00013191 | 0.00012738 | 1,053.00 |
| May 14 2024 | 0.00013170 | -0.00000200 | -1.50% | 0.00013346 | 0.00013588 | 0.00013170 | 211.00 |
| May 13 2024 | 0.00013346 | -0.00000400 | -2.90% | 0.00013763 | 0.00013831 | 0.00013346 | 1,536.00 |
| May 12 2024 | 0.00013791 | -0.00000200 | -1.43% | 0.00014009 | 0.00014143 | 0.00013791 | 388.00 |
| May 11 2024 | 0.00014012 | -0.00000200 | -1.41% | 0.00014237 | 0.00014320 | 0.00013981 | 411.00 |
| May 10 2024 | 0.00014185 | -0.00000300 | -2.07% | 0.00014498 | 0.00014535 | 0.00014185 | 3,461.00 |
| May 09 2024 | 0.00014494 | -0.00000400 | -2.69% | 0.00014898 | 0.00015111 | 0.00014340 | 681.00 |
| May 08 2024 | 0.00014862 | 0.00000500 | 3.48% | 0.00014354 | 0.00015120 | 0.00014245 | 1,084.00 |
| May 07 2024 | 0.00014352 | -0.00000200 | -1.38% | 0.00014556 | 0.00014753 | 0.00014261 | 965.00 |
| May 06 2024 | 0.00014530 | 0.00000050 | 0.35% | 0.00014559 | 0.00014862 | 0.00014455 | 1,118.00 |
| May 05 2024 | 0.00014480 | 0.00000900 | 6.62% | 0.00013595 | 0.00014753 | 0.00013595 | 1,745.00 |
| May 04 2024 | 0.00013602 | -0.00000300 | -2.16% | 0.00014042 | 0.00014071 | 0.00013599 | 769.00 |
| May 03 2024 | 0.00013911 | -0.00000700 | -4.78% | 0.00014619 | 0.00014776 | 0.00013911 | 1,143.00 |
| May 02 2024 | 0.00014636 | -0.00000400 | -2.66% | 0.00014983 | 0.00015892 | 0.00014544 | 4,614.00 |
| May 01 2024 | 0.00015032 | 0.00001000 | 7.13% | 0.00014061 | 0.00015170 | 0.00013757 | 6,869.00 |
