Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ATLASUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.003826 | -0.000048 | -1.24% | 0.003976 | 0.004096 | 0.003731 | 6,566,724.00 |
| Jun 01 2024 | 0.003874 | 0.000127 | 3.40% | 0.003754 | 0.004029 | 0.003682 | 6,050,495.00 |
| May 31 2024 | 0.003747 | 0.00000700 | 0.19% | 0.003726 | 0.003778 | 0.003675 | 6,760,379.00 |
| May 30 2024 | 0.00374 | -0.000087 | -2.27% | 0.003837 | 0.00385 | 0.0037 | 6,408,579.00 |
| May 29 2024 | 0.003827 | -0.000045 | -1.16% | 0.003875 | 0.003978 | 0.003814 | 6,087,737.00 |
| May 28 2024 | 0.003872 | -0.000041 | -1.05% | 0.00389 | 0.003989 | 0.00382 | 7,354,709.00 |
| May 27 2024 | 0.003913 | 0.000146 | 3.87% | 0.003761 | 0.004131 | 0.00375 | 7,358,876.00 |
| May 26 2024 | 0.003767 | -0.000092 | -2.38% | 0.003884 | 0.003911 | 0.003745 | 7,471,734.00 |
| May 25 2024 | 0.003859 | -0.000042 | -1.08% | 0.003903 | 0.004095 | 0.003859 | 7,925,189.00 |
| May 24 2024 | 0.003901 | 0.000016 | 0.41% | 0.003883 | 0.004112 | 0.00378 | 7,138,004.00 |
| May 23 2024 | 0.003885 | -0.000126 | -3.14% | 0.004015 | 0.004051 | 0.003784 | 6,832,846.00 |
| May 22 2024 | 0.004011 | -0.000037 | -0.91% | 0.00408 | 0.004095 | 0.003915 | 7,018,847.00 |
| May 21 2024 | 0.004048 | 0.000057 | 1.43% | 0.004061 | 0.004249 | 0.00395 | 7,338,250.00 |
| May 20 2024 | 0.003991 | 0.000151 | 3.94% | 0.003848 | 0.004049 | 0.003692 | 7,046,178.00 |
| May 19 2024 | 0.00384 | -0.000015 | -0.39% | 0.003846 | 0.003904 | 0.003654 | 7,400,858.00 |
| May 18 2024 | 0.003854 | -0.0001 | -2.53% | 0.003931 | 0.004059 | 0.003813 | 7,688,511.00 |
| May 17 2024 | 0.003954 | 0.000173 | 4.58% | 0.003809 | 0.003982 | 0.003781 | 7,753,242.00 |
| May 16 2024 | 0.003781 | -0.000271 | -6.69% | 0.004062 | 0.00408 | 0.003781 | 7,583,433.00 |
| May 15 2024 | 0.004052 | 0.000149 | 3.82% | 0.003903 | 0.004841 | 0.00378 | 6,671,258.00 |
| May 14 2024 | 0.003903 | -0.00000700 | -0.18% | 0.003899 | 0.00398 | 0.003756 | 6,954,379.00 |
| May 13 2024 | 0.00391 | -0.000128 | -3.17% | 0.004027 | 0.004112 | 0.003847 | 6,137,141.00 |
| May 12 2024 | 0.004038 | 0.000241 | 6.35% | 0.003803 | 0.004267 | 0.003803 | 6,768,609.00 |
| May 11 2024 | 0.003797 | -0.000045 | -1.17% | 0.003843 | 0.004008 | 0.003787 | 7,436,623.00 |
| May 10 2024 | 0.003842 | -0.000232 | -5.69% | 0.004081 | 0.004115 | 0.003837 | 6,431,314.00 |
| May 09 2024 | 0.004074 | 0.000208 | 5.39% | 0.003852 | 0.004165 | 0.003844 | 7,005,285.00 |
| May 08 2024 | 0.003866 | -0.000071 | -1.80% | 0.003908 | 0.003991 | 0.003801 | 5,533,060.00 |
| May 07 2024 | 0.003937 | -0.000205 | -4.95% | 0.004128 | 0.004188 | 0.003937 | 6,123,220.00 |
| May 06 2024 | 0.004142 | -0.000048 | -1.15% | 0.004187 | 0.004406 | 0.004055 | 6,863,109.00 |
| May 05 2024 | 0.00419 | -0.000203 | -4.62% | 0.004379 | 0.004397 | 0.004152 | 7,286,784.00 |
| May 04 2024 | 0.004393 | 0.00002 | 0.46% | 0.004375 | 0.004506 | 0.004325 | 6,277,757.00 |
| May 03 2024 | 0.004373 | 0.000345 | 8.57% | 0.004035 | 0.004423 | 0.004014 | 6,381,929.00 |
| May 02 2024 | 0.004028 | 0.000069 | 1.74% | 0.00397 | 0.004135 | 0.003939 | 2,341,232.00 |
| May 01 2024 | 0.003959 | 0.000108 | 2.81% | 0.003852 | 0.004081 | 0.003687 | 6,738,528.00 |
| Apr 30 2024 | 0.003851 | -0.000365 | -8.66% | 0.004236 | 0.004301 | 0.003781 | 5,874,088.00 |
| Apr 29 2024 | 0.004216 | -0.000229 | -5.15% | 0.004459 | 0.004485 | 0.004142 | 6,645,222.00 |
| Apr 28 2024 | 0.004445 | -0.000052 | -1.16% | 0.00443 | 0.004629 | 0.004368 | 5,636,726.00 |
| Apr 27 2024 | 0.004497 | -0.000099 | -2.15% | 0.004588 | 0.004616 | 0.00437 | 6,940,575.00 |
| Apr 26 2024 | 0.004596 | -0.000229 | -4.75% | 0.004834 | 0.004914 | 0.004594 | 5,413,065.00 |
| Apr 25 2024 | 0.004825 | -0.000122 | -2.47% | 0.004955 | 0.005005 | 0.00467 | 4,457,794.00 |
| Apr 24 2024 | 0.004947 | -0.000235 | -4.53% | 0.005171 | 0.005287 | 0.004836 | 5,757,082.00 |
| Apr 23 2024 | 0.005182 | -0.000124 | -2.34% | 0.005327 | 0.005354 | 0.00511 | 5,157,771.00 |
| Apr 22 2024 | 0.005306 | 0.000208 | 4.08% | 0.005056 | 0.005742 | 0.005013 | 5,182,157.00 |
| Apr 21 2024 | 0.005098 | -0.000178 | -3.37% | 0.005264 | 0.005284 | 0.004953 | 5,300,387.00 |
| Apr 20 2024 | 0.005276 | 0.000297 | 5.97% | 0.005002 | 0.005358 | 0.004904 | 5,831,290.00 |
| Apr 19 2024 | 0.004979 | -0.000116 | -2.28% | 0.005091 | 0.005139 | 0.004746 | 5,937,784.00 |
| Apr 18 2024 | 0.005095 | 0.000236 | 4.86% | 0.004855 | 0.005111 | 0.004723 | 6,173,811.00 |
| Apr 17 2024 | 0.004859 | -0.000224 | -4.41% | 0.005062 | 0.005079 | 0.004727 | 4,824,170.00 |
| Apr 16 2024 | 0.005083 | -0.000072 | -1.40% | 0.005117 | 0.005217 | 0.0047 | 5,665,574.00 |
| Apr 15 2024 | 0.005155 | 0.000155 | 3.10% | 0.005 | 0.006227 | 0.005 | 2,319,176.00 |
| Apr 14 2024 | 0.005 | -0.001094 | -17.95% | 0.005371 | 0.006077 | 0.005 | 34,217.00 |
| Apr 13 2024 | 0.006094 | -0.000086 | -1.39% | 0.006272 | 0.006347 | 0.005996 | 1,594,803.00 |
| Apr 12 2024 | 0.00618 | -0.000985 | -13.75% | 0.007193 | 0.007437 | 0.006042 | 4,283,381.00 |
| Apr 11 2024 | 0.007165 | -0.000042 | -0.58% | 0.007207 | 0.00724 | 0.007044 | 3,642,517.00 |
| Apr 10 2024 | 0.007207 | 0.000039 | 0.54% | 0.007166 | 0.007321 | 0.006924 | 3,952,472.00 |
| Apr 09 2024 | 0.007168 | -0.000336 | -4.48% | 0.007494 | 0.007524 | 0.007142 | 3,968,143.00 |
| Apr 08 2024 | 0.007504 | 0.000161 | 2.19% | 0.007345 | 0.007641 | 0.007195 | 4,168,141.00 |
| Apr 07 2024 | 0.007343 | -0.000269 | -3.53% | 0.007385 | 0.007683 | 0.007261 | 3,750,862.00 |
| Apr 06 2024 | 0.007612 | 0.000721 | 10.47% | 0.006917 | 0.00768 | 0.006779 | 4,390,731.00 |
| Apr 05 2024 | 0.006891 | -0.000223 | -3.13% | 0.007086 | 0.007346 | 0.006816 | 4,012,672.00 |
| Apr 04 2024 | 0.007113 | -0.00007 | -0.97% | 0.007206 | 0.007521 | 0.00691 | 4,083,150.00 |
| Apr 03 2024 | 0.007183 | -0.000086 | -1.18% | 0.007284 | 0.007778 | 0.006924 | 974,429.00 |
| Apr 02 2024 | 0.007269 | -0.000985 | -11.93% | 0.008151 | 0.008218 | 0.007061 | 2,637,281.00 |
| Apr 01 2024 | 0.008254 | 0.000022 | 0.27% | 0.00816 | 0.008439 | 0.0075 | 3,747,818.00 |
| Mar 31 2024 | 0.008232 | 0.000331 | 4.19% | 0.007879 | 0.008537 | 0.007746 | 3,944,816.00 |
| Mar 30 2024 | 0.007901 | -0.000405 | -4.88% | 0.008239 | 0.00837 | 0.007783 | 3,418,635.00 |
| Mar 29 2024 | 0.008306 | 0.000313 | 3.92% | 0.008024 | 0.008355 | 0.007624 | 3,553,729.00 |
| Mar 28 2024 | 0.007993 | 0.000093 | 1.18% | 0.007899 | 0.008082 | 0.007749 | 4,512,744.00 |
| Mar 27 2024 | 0.0079 | -0.000287 | -3.51% | 0.008106 | 0.008336 | 0.007783 | 3,387,162.00 |
| Mar 26 2024 | 0.008187 | -0.000425 | -4.93% | 0.0086 | 0.008794 | 0.007846 | 3,530,906.00 |
| Mar 25 2024 | 0.008612 | 0.000604 | 7.54% | 0.007968 | 0.008988 | 0.007784 | 1,755,902.00 |
| Mar 24 2024 | 0.008008 | -0.000246 | -2.98% | 0.008172 | 0.008172 | 0.00745 | 1,839,888.00 |
| Mar 23 2024 | 0.008254 | 0.000858 | 11.60% | 0.007456 | 0.008254 | 0.007388 | 5,433,344.00 |
| Mar 22 2024 | 0.007396 | -0.000391 | -5.02% | 0.007759 | 0.008019 | 0.007284 | 9,938,395.00 |
| Mar 21 2024 | 0.007787 | -0.000949 | -10.86% | 0.008776 | 0.008777 | 0.007599 | 8,018,681.00 |
| Mar 20 2024 | 0.008737 | 0.00121 | 16.07% | 0.007569 | 0.008953 | 0.007068 | 10,827,877.00 |
| Mar 19 2024 | 0.007527 | -0.001272 | -14.46% | 0.008571 | 0.008687 | 0.0075 | 8,488,624.00 |
| Mar 18 2024 | 0.008799 | -0.000968 | -9.91% | 0.009783 | 0.010154 | 0.0085 | 5,575,233.00 |
| Mar 17 2024 | 0.009767 | 0.000346 | 3.67% | 0.009443 | 0.009977 | 0.009051 | 6,220,148.00 |
| Mar 16 2024 | 0.009421 | -0.000805 | -7.87% | 0.010226 | 0.011113 | 0.00902 | 4,604,693.00 |
| Mar 15 2024 | 0.010226 | 0.000469 | 4.81% | 0.00976 | 0.01111 | 0.008751 | 2,655,627.00 |
| Mar 14 2024 | 0.009757 | -0.000759 | -7.22% | 0.010515 | 0.010542 | 0.0092 | 2,655,684.00 |
| Mar 13 2024 | 0.010516 | 0.00000200 | 0.02% | 0.010536 | 0.011608 | 0.010121 | 2,109.00 |
| Mar 12 2024 | 0.010514 | -0.001176 | -10.06% | 0.01169 | 0.01191 | 0.00965 | 3,255,475.00 |
| Mar 11 2024 | 0.01169 | 0.002475 | 26.86% | 0.009223 | 0.013055 | 0.008705 | 8,102,434.00 |
| Mar 10 2024 | 0.009215 | 0.001132 | 14.00% | 0.008098 | 0.009772 | 0.007716 | 9,486,697.00 |
| Mar 09 2024 | 0.008083 | 0.000108 | 1.35% | 0.008008 | 0.009777 | 0.007419 | 9,870,489.00 |
| Mar 08 2024 | 0.007975 | 0.001034 | 14.89% | 0.006813 | 0.008036 | 0.006809 | 12,372,199.00 |
| Mar 07 2024 | 0.006942 | -0.000122 | -1.73% | 0.007032 | 0.007225 | 0.00674 | 13,487,735.00 |
| Mar 06 2024 | 0.007064 | 0.000444 | 6.71% | 0.006699 | 0.007267 | 0.006663 | 9,725,276.00 |
| Mar 05 2024 | 0.00662 | -0.000815 | -10.96% | 0.007354 | 0.007446 | 0.006253 | 12,166,054.00 |
