Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ATOMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30 2024 | 0.00014035 | 0.00001300 | 10.18% | 0.00012748 | 0.00014099 | 0.00012584 | 2,759.00 |
| Apr 29 2024 | 0.00012771 | -0.00000200 | -1.54% | 0.00012985 | 0.00013025 | 0.00012741 | 625.00 |
| Apr 28 2024 | 0.00012996 | -0.00000200 | -1.52% | 0.00013262 | 0.00013292 | 0.00012996 | 513.00 |
| Apr 27 2024 | 0.00013182 | 0.00000200 | 1.54% | 0.00013026 | 0.00013319 | 0.00012772 | 2,539.00 |
| Apr 26 2024 | 0.00012991 | 0.00000099 | 0.77% | 0.00012890 | 0.00013125 | 0.00012741 | 2,079.00 |
| Apr 25 2024 | 0.00012892 | -0.00000100 | -0.77% | 0.00013104 | 0.00013191 | 0.00012839 | 588.00 |
| Apr 24 2024 | 0.00013022 | -0.00000083 | -0.63% | 0.00013086 | 0.00013342 | 0.00012978 | 1,561.00 |
| Apr 23 2024 | 0.00013105 | -0.00000200 | -1.50% | 0.00013386 | 0.00013822 | 0.00013013 | 2,471.00 |
| Apr 22 2024 | 0.00013326 | -0.00000100 | -0.74% | 0.00013503 | 0.00013674 | 0.00013269 | 2,817.00 |
| Apr 21 2024 | 0.00013430 | 0.00000050 | 0.37% | 0.00013342 | 0.00013557 | 0.00013200 | 2,244.00 |
| Apr 20 2024 | 0.00013380 | 0.00000600 | 4.70% | 0.00012932 | 0.00013423 | 0.00012835 | 1,273.00 |
| Apr 19 2024 | 0.00012769 | -0.00000200 | -1.55% | 0.00012905 | 0.00012997 | 0.00012653 | 3,101.00 |
| Apr 18 2024 | 0.00012935 | -0.00000200 | -1.52% | 0.00013104 | 0.00013292 | 0.00012906 | 1,803.00 |
| Apr 17 2024 | 0.00013118 | 0.00000300 | 2.34% | 0.00012783 | 0.00013412 | 0.00012652 | 1,643.00 |
| Apr 16 2024 | 0.00012822 | -0.00000058 | -0.45% | 0.00012753 | 0.00012922 | 0.00012608 | 2,506.00 |
| Apr 15 2024 | 0.00012880 | 0.00000067 | 0.52% | 0.00012692 | 0.00013149 | 0.00012495 | 3,056.00 |
| Apr 14 2024 | 0.00012813 | 0.00000200 | 1.59% | 0.00012549 | 0.00013188 | 0.00012400 | 4,451.00 |
| Apr 13 2024 | 0.00012566 | -0.00001400 | -10.04% | 0.00013929 | 0.00013941 | 0.00011720 | 8,369.00 |
| Apr 12 2024 | 0.00013949 | -0.00001400 | -9.12% | 0.00015341 | 0.00015366 | 0.00013155 | 5,663.00 |
| Apr 11 2024 | 0.00015354 | 0.00000069 | 0.45% | 0.00015306 | 0.00015405 | 0.00015138 | 561.00 |
| Apr 10 2024 | 0.00015285 | -0.00000400 | -2.55% | 0.00015666 | 0.00015681 | 0.00015246 | 2,904.00 |
| Apr 09 2024 | 0.00015678 | -0.00000099 | -0.63% | 0.00015754 | 0.00015920 | 0.00015624 | 1,568.00 |
| Apr 08 2024 | 0.00015777 | -0.00000200 | -1.25% | 0.00015993 | 0.00015993 | 0.00015612 | 972.00 |
| Apr 07 2024 | 0.00015962 | -0.00000100 | -0.62% | 0.00016100 | 0.00016178 | 0.00015852 | 850.00 |
| Apr 06 2024 | 0.00016065 | 0.00000000 | 0.00% | 0.00016074 | 0.00016260 | 0.00016002 | 301.00 |
| Apr 05 2024 | 0.00016065 | 0.00000020 | 0.12% | 0.00016086 | 0.00016260 | 0.00015938 | 831.00 |
| Apr 04 2024 | 0.00016045 | -0.00000400 | -2.44% | 0.00016385 | 0.00016818 | 0.00016045 | 1,785.00 |
| Apr 03 2024 | 0.00016407 | -0.00000400 | -2.38% | 0.00016747 | 0.00016912 | 0.00016260 | 1,189.00 |
| Apr 02 2024 | 0.00016792 | 0.00000037 | 0.22% | 0.00016645 | 0.00016913 | 0.00016521 | 1,593.00 |
| Apr 01 2024 | 0.00016755 | -0.00000500 | -2.90% | 0.00017200 | 0.00017532 | 0.00016623 | 2,233.00 |
| Mar 31 2024 | 0.00017247 | -0.00000400 | -2.27% | 0.00017550 | 0.00017651 | 0.00017162 | 885.00 |
| Mar 30 2024 | 0.00017646 | -0.00000300 | -1.68% | 0.00017885 | 0.00018334 | 0.00017420 | 2,508.00 |
| Mar 29 2024 | 0.00017896 | 0.00000500 | 2.87% | 0.00017328 | 0.00018111 | 0.00017140 | 1,891.00 |
| Mar 28 2024 | 0.00017426 | -0.00000700 | -3.86% | 0.00018139 | 0.00018160 | 0.00017248 | 1,423.00 |
| Mar 27 2024 | 0.00018156 | 0.00000700 | 4.01% | 0.00017504 | 0.00018463 | 0.00017033 | 6,827.00 |
| Mar 26 2024 | 0.00017436 | 0.00000012 | 0.07% | 0.00017478 | 0.00017600 | 0.00017059 | 7,744.00 |
| Mar 25 2024 | 0.00017424 | 0.00000200 | 1.16% | 0.00017253 | 0.00017703 | 0.00017253 | 949.00 |
| Mar 24 2024 | 0.00017264 | -0.00000400 | -2.26% | 0.00017727 | 0.00017858 | 0.00017264 | 1,210.00 |
| Mar 23 2024 | 0.00017667 | -0.00000200 | -1.12% | 0.00017846 | 0.00018000 | 0.00017562 | 8,601.00 |
| Mar 22 2024 | 0.00017910 | 0.00000100 | 0.56% | 0.00017716 | 0.00017928 | 0.00017527 | 2,633.00 |
| Mar 21 2024 | 0.00017768 | 0.00000400 | 2.31% | 0.00017297 | 0.00018037 | 0.00017297 | 1,839.00 |
| Mar 20 2024 | 0.00017350 | -0.00000300 | -1.70% | 0.00017478 | 0.00018100 | 0.00017264 | 5,486.00 |
| Mar 19 2024 | 0.00017600 | 0.00000300 | 1.73% | 0.00017288 | 0.00017950 | 0.00016857 | 9,968.00 |
| Mar 18 2024 | 0.00017324 | -0.00000600 | -3.35% | 0.00017907 | 0.00018067 | 0.00017260 | 5,331.00 |
| Mar 17 2024 | 0.00017933 | -0.00000300 | -1.64% | 0.00018292 | 0.00018380 | 0.00017808 | 6,797.00 |
| Mar 16 2024 | 0.00018257 | 0.00000100 | 0.55% | 0.00018192 | 0.00018697 | 0.00017423 | 6,878.00 |
| Mar 15 2024 | 0.00018151 | -0.00001200 | -6.21% | 0.00019168 | 0.00019225 | 0.00017918 | 12,345.00 |
| Mar 14 2024 | 0.00019338 | 0.00000000 | 0.00% | 0.00019338 | 0.00019338 | 0.00019338 | 0.00 |
| Mar 13 2024 | 0.00019338 | 0.00000500 | 2.65% | 0.00018744 | 0.00019338 | 0.00018340 | 9,970.00 |
| Mar 12 2024 | 0.00018834 | -0.00000100 | -0.53% | 0.00018956 | 0.00019219 | 0.00018317 | 8,402.00 |
| Mar 11 2024 | 0.00018969 | -0.00000100 | -0.52% | 0.00019118 | 0.00019811 | 0.00018606 | 10,083.00 |
| Mar 10 2024 | 0.00019072 | -0.00000500 | -2.56% | 0.00019523 | 0.00019633 | 0.00018773 | 13,189.00 |
| Mar 09 2024 | 0.00019549 | -0.00000059 | -0.30% | 0.00019673 | 0.00020341 | 0.00019523 | 12,202.00 |
| Mar 08 2024 | 0.00019608 | -0.00001200 | -5.77% | 0.00020822 | 0.00020884 | 0.00019066 | 17,307.00 |
| Mar 07 2024 | 0.00020788 | -0.00000700 | -3.25% | 0.00021556 | 0.00021928 | 0.00020231 | 9,385.00 |
| Mar 06 2024 | 0.00021510 | 0.00002800 | 14.96% | 0.00018839 | 0.00021638 | 0.00018255 | 14,305.00 |
| Mar 05 2024 | 0.00018711 | 0.00000500 | 2.74% | 0.00018275 | 0.00019976 | 0.00017852 | 28,768.00 |
