Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ATKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000445 | -0.000027 | -5.71% | 0.000473 | 0.000473 | 0.000437 | 1,738,728.00 |
| Jun 06 2024 | 0.000473 | 0.000023 | 5.11% | 0.00045 | 0.000476 | 0.00045 | 1,647,265.00 |
| Jun 05 2024 | 0.00045 | 0.00000600 | 1.35% | 0.000442 | 0.000455 | 0.000438 | 1,811,437.00 |
| Jun 04 2024 | 0.000444 | -0.00000060 | -0.13% | 0.000444 | 0.000445 | 0.000438 | 1,616,391.00 |
| Jun 03 2024 | 0.000445 | -0.000053 | -10.66% | 0.000497 | 0.000502 | 0.000444 | 1,658,884.00 |
| Jun 02 2024 | 0.000497 | -0.000022 | -4.23% | 0.000519 | 0.000558 | 0.000497 | 1,569,103.00 |
| Jun 01 2024 | 0.00052 | 0.000043 | 9.03% | 0.000477 | 0.000525 | 0.000475 | 1,670,476.00 |
| May 31 2024 | 0.000476 | -0.000015 | -3.05% | 0.000489 | 0.000491 | 0.000472 | 1,650,379.00 |
| May 30 2024 | 0.000491 | -0.000012 | -2.39% | 0.000503 | 0.000503 | 0.000471 | 1,576,135.00 |
| May 29 2024 | 0.000503 | -0.000066 | -11.61% | 0.00057 | 0.00058 | 0.000503 | 1,485,801.00 |
| May 28 2024 | 0.000569 | 0.00000600 | 1.07% | 0.000563 | 0.000575 | 0.00055 | 1,423,903.00 |
| May 27 2024 | 0.000563 | 0.000014 | 2.55% | 0.000548 | 0.000571 | 0.000546 | 1,437,988.00 |
| May 26 2024 | 0.000549 | 0.000015 | 2.81% | 0.000534 | 0.000555 | 0.000533 | 1,490,254.00 |
| May 25 2024 | 0.000534 | 0.000012 | 2.30% | 0.000522 | 0.000559 | 0.00052 | 1,482,338.00 |
| May 24 2024 | 0.000523 | -0.000021 | -3.86% | 0.000541 | 0.000543 | 0.00051 | 1,310,383.00 |
| May 23 2024 | 0.000544 | 0.000018 | 3.42% | 0.000526 | 0.000557 | 0.000519 | 1,439,634.00 |
| May 22 2024 | 0.000526 | 0.000015 | 2.93% | 0.000511 | 0.000527 | 0.000501 | 1,613,808.00 |
| May 21 2024 | 0.000511 | -0.000091 | -15.13% | 0.000602 | 0.000603 | 0.000494 | 1,504,569.00 |
| May 20 2024 | 0.000602 | 0.00007 | 13.17% | 0.000532 | 0.000636 | 0.000532 | 1,438,750.00 |
| May 19 2024 | 0.000532 | -0.00000300 | -0.56% | 0.000535 | 0.000535 | 0.000518 | 1,487,678.00 |
| May 18 2024 | 0.000535 | 0.00005 | 10.32% | 0.000483 | 0.000592 | 0.000482 | 1,587,250.00 |
| May 17 2024 | 0.000484 | -0.000045 | -8.51% | 0.000528 | 0.000535 | 0.000463 | 1,529,949.00 |
| May 16 2024 | 0.000529 | -0.000026 | -4.68% | 0.000556 | 0.000587 | 0.000525 | 1,422,150.00 |
| May 15 2024 | 0.000555 | -0.000057 | -9.31% | 0.00062 | 0.00062 | 0.000541 | 1,287,891.00 |
| May 14 2024 | 0.000612 | -0.00014 | -18.62% | 0.000749 | 0.000749 | 0.000612 | 1,175,663.00 |
| May 13 2024 | 0.000752 | 0.000167 | 28.48% | 0.000584 | 0.00135 | 0.000569 | 1,268,056.00 |
| May 12 2024 | 0.000585 | 0.000014 | 2.45% | 0.000571 | 0.000608 | 0.000562 | 1,276,115.00 |
| May 11 2024 | 0.000571 | 0.00000200 | 0.35% | 0.000569 | 0.000587 | 0.000564 | 1,466,064.00 |
| May 10 2024 | 0.000569 | -0.000018 | -3.07% | 0.000587 | 0.000587 | 0.000567 | 1,381,133.00 |
| May 09 2024 | 0.000587 | -0.00002 | -3.29% | 0.000607 | 0.000607 | 0.000581 | 999,916.00 |
| May 08 2024 | 0.000607 | -0.000021 | -3.35% | 0.000627 | 0.000627 | 0.000603 | 924,091.00 |
| May 07 2024 | 0.000627 | -0.00000700 | -1.10% | 0.000633 | 0.00066 | 0.00062 | 1,185,975.00 |
| May 06 2024 | 0.000635 | -0.000038 | -5.64% | 0.000673 | 0.000674 | 0.000633 | 1,244,916.00 |
| May 05 2024 | 0.000673 | 0.000028 | 4.34% | 0.000645 | 0.000673 | 0.000639 | 1,278,897.00 |
| May 04 2024 | 0.000645 | -0.00000400 | -0.62% | 0.000648 | 0.000662 | 0.000623 | 1,258,362.00 |
| May 03 2024 | 0.000649 | 0.000052 | 8.71% | 0.000597 | 0.00065 | 0.00059 | 1,317,446.00 |
| May 02 2024 | 0.000597 | -0.00000089 | -0.15% | 0.000598 | 0.000604 | 0.000583 | 1,305,128.00 |
| May 01 2024 | 0.000598 | -0.000041 | -6.42% | 0.000639 | 0.00064 | 0.000597 | 1,208,566.00 |
| Apr 30 2024 | 0.000638 | -0.000029 | -4.34% | 0.000676 | 0.000682 | 0.000636 | 1,045,446.00 |
| Apr 29 2024 | 0.000667 | -0.000026 | -3.75% | 0.000694 | 0.000702 | 0.000662 | 1,099,064.00 |
| Apr 28 2024 | 0.000694 | 0.00001 | 1.46% | 0.000683 | 0.000696 | 0.000683 | 1,235,792.00 |
| Apr 27 2024 | 0.000684 | 0.00000700 | 1.03% | 0.000677 | 0.000684 | 0.000651 | 1,179,641.00 |
| Apr 26 2024 | 0.000677 | -0.000013 | -1.89% | 0.000689 | 0.000691 | 0.000675 | 1,225,212.00 |
| Apr 25 2024 | 0.000689 | -0.000013 | -1.85% | 0.000702 | 0.000702 | 0.000687 | 1,160,106.00 |
| Apr 24 2024 | 0.000702 | -0.00003 | -4.10% | 0.000745 | 0.000773 | 0.000702 | 1,078,755.00 |
| Apr 23 2024 | 0.000732 | -0.000034 | -4.44% | 0.000765 | 0.000765 | 0.000732 | 1,115,893.00 |
| Apr 22 2024 | 0.000766 | 0.00000700 | 0.92% | 0.000759 | 0.000794 | 0.000757 | 996,893.00 |
| Apr 21 2024 | 0.000759 | -0.00000100 | -0.13% | 0.00076 | 0.00078 | 0.000757 | 1,135,117.00 |
| Apr 20 2024 | 0.00076 | -0.00000300 | -0.39% | 0.000762 | 0.000766 | 0.000742 | 1,127,823.00 |
| Apr 19 2024 | 0.000763 | 0.000011 | 1.46% | 0.000747 | 0.000774 | 0.000722 | 1,094,206.00 |
| Apr 18 2024 | 0.000752 | -0.000028 | -3.59% | 0.000751 | 0.00078 | 0.000741 | 995,037.00 |
| Apr 17 2024 | 0.000779 | 0.000029 | 3.87% | 0.00075 | 0.000779 | 0.00073 | 1,007,618.00 |
| Apr 16 2024 | 0.00075 | -0.000024 | -3.10% | 0.000779 | 0.000786 | 0.000748 | 932,642.00 |
| Apr 15 2024 | 0.000775 | -0.000062 | -7.41% | 0.000832 | 0.000832 | 0.000759 | 1,010,096.00 |
| Apr 14 2024 | 0.000836 | 0.000042 | 5.29% | 0.000787 | 0.000841 | 0.000783 | 975,442.00 |
| Apr 13 2024 | 0.000795 | -0.000083 | -9.46% | 0.000883 | 0.000884 | 0.000745 | 929,471.00 |
| Apr 12 2024 | 0.000878 | -0.000077 | -8.07% | 0.000955 | 0.000955 | 0.000861 | 835,355.00 |
| Apr 11 2024 | 0.000955 | -0.000059 | -5.82% | 0.001006 | 0.001044 | 0.000915 | 860,446.00 |
| Apr 10 2024 | 0.001014 | 0.000031 | 3.16% | 0.000981 | 0.00103 | 0.000981 | 809,962.00 |
| Apr 09 2024 | 0.000982 | -0.000075 | -7.09% | 0.001093 | 0.001093 | 0.000982 | 461,806.00 |
| Apr 08 2024 | 0.001057 | 0.000072 | 7.30% | 0.000986 | 0.00106 | 0.000985 | 678,008.00 |
| Apr 07 2024 | 0.000986 | 0.000014 | 1.44% | 0.000972 | 0.000986 | 0.000972 | 764,378.00 |
| Apr 06 2024 | 0.000972 | 0.00000010 | 0.01% | 0.000972 | 0.000972 | 0.000971 | 854,043.00 |
| Apr 05 2024 | 0.000972 | -0.000022 | -2.22% | 0.000994 | 0.001029 | 0.000965 | 586,979.00 |
| Apr 04 2024 | 0.000993 | -0.000011 | -1.10% | 0.001005 | 0.00101 | 0.000987 | 807,057.00 |
| Apr 03 2024 | 0.001004 | -0.000026 | -2.52% | 0.00103 | 0.001097 | 0.001002 | 796,157.00 |
| Apr 02 2024 | 0.00103 | -0.000011 | -1.06% | 0.001041 | 0.001041 | 0.001012 | 812,916.00 |
| Apr 01 2024 | 0.001041 | -0.000059 | -5.36% | 0.001101 | 0.001109 | 0.00104 | 760,559.00 |
| Mar 31 2024 | 0.0011 | 0.000025 | 2.33% | 0.001075 | 0.001109 | 0.00107 | 781,939.00 |
| Mar 30 2024 | 0.001075 | -0.000045 | -4.02% | 0.001116 | 0.001135 | 0.001067 | 751,675.00 |
| Mar 29 2024 | 0.001121 | -0.00005 | -4.27% | 0.001176 | 0.001176 | 0.001115 | 738,146.00 |
| Mar 28 2024 | 0.00117 | 0.00004 | 3.54% | 0.001129 | 0.001184 | 0.001106 | 844,475.00 |
| Mar 27 2024 | 0.00113 | -0.000013 | -1.14% | 0.001144 | 0.001153 | 0.001118 | 1,239,798.00 |
| Mar 26 2024 | 0.001143 | -0.00000600 | -0.52% | 0.001147 | 0.001174 | 0.00112 | 668,801.00 |
| Mar 25 2024 | 0.00115 | 0.000016 | 1.41% | 0.001133 | 0.001194 | 0.001131 | 792,198.00 |
| Mar 24 2024 | 0.001134 | -0.00000045 | -0.04% | 0.001133 | 0.001143 | 0.001081 | 623,119.00 |
| Mar 23 2024 | 0.001134 | 0.000027 | 2.44% | 0.001108 | 0.001168 | 0.001089 | 753,539.00 |
| Mar 22 2024 | 0.001108 | 0.000012 | 1.09% | 0.001096 | 0.001182 | 0.001078 | 686,908.00 |
| Mar 21 2024 | 0.001096 | -0.00000029 | -0.03% | 0.001088 | 0.00114 | 0.001063 | 1,169,557.00 |
| Mar 20 2024 | 0.001096 | 0.000076 | 7.45% | 0.001022 | 0.001114 | 0.000997 | 1,546,292.00 |
| Mar 19 2024 | 0.00102 | -0.000038 | -3.59% | 0.001061 | 0.001061 | 0.001014 | 411,405.00 |
| Mar 18 2024 | 0.001059 | -0.000054 | -4.85% | 0.001121 | 0.001148 | 0.001059 | 181,466.00 |
| Mar 17 2024 | 0.001113 | 0.000033 | 3.06% | 0.00108 | 0.001121 | 0.001054 | 777,170.00 |
| Mar 16 2024 | 0.00108 | -0.00005 | -4.43% | 0.001122 | 0.00114 | 0.00108 | 754,893.00 |
| Mar 15 2024 | 0.00113 | -0.000028 | -2.42% | 0.001156 | 0.001166 | 0.001096 | 883,238.00 |
| Mar 14 2024 | 0.001157 | -0.00006 | -4.93% | 0.001213 | 0.001248 | 0.001137 | 442,673.00 |
| Mar 13 2024 | 0.001218 | 0.000074 | 6.47% | 0.001141 | 0.001274 | 0.001141 | 241.00 |
| Mar 12 2024 | 0.001144 | -0.00016 | -12.27% | 0.001298 | 0.001303 | 0.001114 | 433,283.00 |
| Mar 11 2024 | 0.001303 | 0.000095 | 7.86% | 0.001207 | 0.001491 | 0.001193 | 1,284,743.00 |
| Mar 10 2024 | 0.001209 | -0.000058 | -4.58% | 0.001272 | 0.001275 | 0.001167 | 2,694,254.00 |
| Mar 09 2024 | 0.001267 | -0.000027 | -2.09% | 0.001285 | 0.001296 | 0.001266 | 2,042,433.00 |
