Register to chat with like-minded investors on our interactive forums.
ATOMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.00009150 | 0.00000010 | 0.11% | 0.00009110 | 0.00009370 | 0.00009030 | 3,588.00 |
| Jul 28 2024 | 0.00009140 | -0.00000200 | -2.14% | 0.00009360 | 0.00009430 | 0.00009110 | 1,123.00 |
| Jul 27 2024 | 0.00009340 | 0.00000200 | 2.20% | 0.00009110 | 0.00009400 | 0.00009060 | 9,052.00 |
| Jul 26 2024 | 0.00009110 | 0.00000090 | 1.00% | 0.00009000 | 0.00009200 | 0.00008920 | 4,215.00 |
| Jul 25 2024 | 0.00009020 | -0.00000200 | -2.17% | 0.00009210 | 0.00009220 | 0.00008830 | 4,958.00 |
| Jul 24 2024 | 0.00009210 | -0.00000200 | -2.13% | 0.00009390 | 0.00009500 | 0.00009180 | 1,078.00 |
| Jul 23 2024 | 0.00009370 | 0.00000080 | 0.86% | 0.00009270 | 0.00009490 | 0.00009200 | 3,428.00 |
| Jul 22 2024 | 0.00009290 | -0.00000300 | -3.12% | 0.00009610 | 0.00009650 | 0.00009270 | 2,546.00 |
| Jul 21 2024 | 0.00009630 | -0.00000100 | -1.03% | 0.00009720 | 0.00009720 | 0.00009440 | 1,024.00 |
| Jul 20 2024 | 0.00009730 | -0.00000100 | -1.01% | 0.00009730 | 0.00009880 | 0.00009680 | 1,778.00 |
| Jul 19 2024 | 0.00009860 | 0.00000000 | 0.00% | 0.00009860 | 0.00009860 | 0.00009860 | 0.00 |
| Jul 18 2024 | 0.00009860 | -0.00000300 | -2.97% | 0.00010170 | 0.00010180 | 0.00009860 | 4,087.00 |
| Jul 17 2024 | 0.00010110 | -0.00000020 | -0.20% | 0.00010150 | 0.00010390 | 0.00010110 | 5,069.00 |
| Jul 16 2024 | 0.00010130 | 0.00000090 | 0.90% | 0.00010040 | 0.00010300 | 0.00009920 | 6,103.00 |
| Jul 15 2024 | 0.00010040 | -0.00000200 | -1.95% | 0.00010250 | 0.00010260 | 0.00009920 | 7,836.00 |
| Jul 14 2024 | 0.00010240 | -0.00000200 | -1.91% | 0.00010480 | 0.00010480 | 0.00010180 | 8,768.00 |
| Jul 13 2024 | 0.00010480 | -0.00000100 | -0.94% | 0.00010630 | 0.00010760 | 0.00010460 | 4,248.00 |
| Jul 12 2024 | 0.00010620 | 0.00000300 | 2.90% | 0.00010370 | 0.00010670 | 0.00010370 | 8,740.00 |
| Jul 11 2024 | 0.00010360 | -0.00000100 | -0.96% | 0.00010480 | 0.00010590 | 0.00010300 | 10,115.00 |
| Jul 10 2024 | 0.00010460 | 0.00000200 | 1.96% | 0.00010250 | 0.00010490 | 0.00010160 | 8,099.00 |
| Jul 09 2024 | 0.00010230 | -0.00000050 | -0.49% | 0.00010260 | 0.00010340 | 0.00010130 | 4,427.00 |
| Jul 08 2024 | 0.00010280 | -0.00000070 | -0.68% | 0.00010390 | 0.00010800 | 0.00010250 | 11,983.00 |
| Jul 07 2024 | 0.00010350 | -0.00000070 | -0.67% | 0.00010420 | 0.00010580 | 0.00010290 | 4,943.00 |
| Jul 06 2024 | 0.00010420 | 0.00000400 | 3.98% | 0.00010050 | 0.00010610 | 0.00010040 | 8,879.00 |
| Jul 05 2024 | 0.00010060 | -0.00000400 | -3.81% | 0.00010430 | 0.00010440 | 0.00009250 | 29,095.00 |
| Jul 04 2024 | 0.00010490 | -0.00000090 | -0.85% | 0.00010580 | 0.00010860 | 0.00010320 | 17,572.00 |
| Jul 03 2024 | 0.00010580 | -0.00000400 | -3.65% | 0.00011010 | 0.00011110 | 0.00010480 | 8,110.00 |
| Jul 02 2024 | 0.00010970 | 0.00000100 | 0.92% | 0.00010800 | 0.00011170 | 0.00010790 | 6,132.00 |
| Jul 01 2024 | 0.00010840 | 0.00000100 | 0.93% | 0.00010750 | 0.00010840 | 0.00010640 | 5,723.00 |
| Jun 30 2024 | 0.00010700 | -0.00000100 | -0.92% | 0.00010840 | 0.00010910 | 0.00010670 | 6,455.00 |
| Jun 29 2024 | 0.00010830 | -0.00000300 | -2.70% | 0.00011130 | 0.00011320 | 0.00010830 | 5,279.00 |
| Jun 28 2024 | 0.00011130 | -0.00000200 | -1.77% | 0.00011270 | 0.00011450 | 0.00011130 | 4,942.00 |
| Jun 27 2024 | 0.00011290 | 0.00000100 | 0.90% | 0.00011170 | 0.00011550 | 0.00011060 | 8,770.00 |
| Jun 26 2024 | 0.00011170 | -0.00000070 | -0.62% | 0.00011220 | 0.00011230 | 0.00011070 | 8,688.00 |
| Jun 25 2024 | 0.00011240 | -0.00000090 | -0.79% | 0.00011340 | 0.00011480 | 0.00011240 | 6,161.00 |
| Jun 24 2024 | 0.00011330 | 0.00000700 | 6.60% | 0.00010590 | 0.00011450 | 0.00010440 | 10,773.00 |
| Jun 23 2024 | 0.00010600 | 0.00000100 | 0.95% | 0.00010510 | 0.00010630 | 0.00010390 | 6,607.00 |
| Jun 22 2024 | 0.00010500 | -0.00000100 | -0.94% | 0.00010570 | 0.00010580 | 0.00010450 | 2,447.00 |
| Jun 21 2024 | 0.00010600 | 0.00000050 | 0.47% | 0.00010540 | 0.00010850 | 0.00010540 | 1,020.00 |
| Jun 20 2024 | 0.00010550 | -0.00000030 | -0.28% | 0.00010600 | 0.00010790 | 0.00010490 | 2,912.00 |
| Jun 19 2024 | 0.00010580 | 0.00000300 | 2.92% | 0.00010260 | 0.00010700 | 0.00010240 | 3,075.00 |
| Jun 18 2024 | 0.00010280 | -0.00000200 | -1.90% | 0.00010490 | 0.00010570 | 0.00009620 | 15,240.00 |
| Jun 17 2024 | 0.00010530 | -0.00000300 | -2.77% | 0.00010820 | 0.00011070 | 0.00010350 | 13,025.00 |
| Jun 16 2024 | 0.00010830 | 0.00000040 | 0.37% | 0.00010780 | 0.00010850 | 0.00010680 | 1,539.00 |
| Jun 15 2024 | 0.00010790 | 0.00000020 | 0.19% | 0.00010770 | 0.00010890 | 0.00010730 | 2,283.00 |
| Jun 14 2024 | 0.00010770 | -0.00000400 | -3.59% | 0.00011130 | 0.00011200 | 0.00010560 | 5,998.00 |
| Jun 13 2024 | 0.00011130 | -0.00000300 | -2.63% | 0.00011400 | 0.00011410 | 0.00011070 | 2,001.00 |
| Jun 12 2024 | 0.00011410 | 0.00000200 | 1.79% | 0.00011170 | 0.00011480 | 0.00011070 | 3,582.00 |
| Jun 11 2024 | 0.00011170 | -0.00000100 | -0.88% | 0.00011290 | 0.00011470 | 0.00011020 | 5,009.00 |
| Jun 10 2024 | 0.00011310 | 0.00000000 | 0.00% | 0.00011250 | 0.00011330 | 0.00011230 | 709.00 |
| Jun 09 2024 | 0.00011310 | 0.00000100 | 0.90% | 0.00011170 | 0.00011480 | 0.00011170 | 5,485.00 |
| Jun 08 2024 | 0.00011160 | -0.00000500 | -4.28% | 0.00011620 | 0.00011670 | 0.00011140 | 2,920.00 |
| Jun 07 2024 | 0.00011680 | -0.00000500 | -4.11% | 0.00012170 | 0.00012200 | 0.00010800 | 31,578.00 |
| Jun 06 2024 | 0.00012170 | -0.00000080 | -0.65% | 0.00012220 | 0.00012370 | 0.00012080 | 4,100.00 |
| Jun 05 2024 | 0.00012250 | 0.00000200 | 1.66% | 0.00012120 | 0.00012260 | 0.00011980 | 1,229.00 |
| Jun 04 2024 | 0.00012080 | -0.00000030 | -0.25% | 0.00012100 | 0.00012170 | 0.00011960 | 632.00 |
| Jun 03 2024 | 0.00012110 | -0.00000100 | -0.82% | 0.00012260 | 0.00012300 | 0.00012080 | 1,972.00 |
| Jun 02 2024 | 0.00012230 | -0.00000070 | -0.57% | 0.00012300 | 0.00012360 | 0.00012020 | 1,586.00 |
| Jun 01 2024 | 0.00012300 | 0.00000000 | 0.00% | 0.00012280 | 0.00012350 | 0.00012210 | 493.00 |
| May 31 2024 | 0.00012300 | -0.00000200 | -1.60% | 0.00012470 | 0.00012470 | 0.00012270 | 12,930.00 |
| May 30 2024 | 0.00012490 | -0.00000300 | -2.35% | 0.00012780 | 0.00012820 | 0.00012460 | 2,183.00 |
| May 29 2024 | 0.00012760 | 0.00000000 | 0.00% | 0.00012740 | 0.00013070 | 0.00012600 | 4,073.00 |
| May 28 2024 | 0.00012760 | 0.00000300 | 2.40% | 0.00012520 | 0.00012920 | 0.00012460 | 3,130.00 |
| May 27 2024 | 0.00012510 | 0.00000200 | 1.63% | 0.00012300 | 0.00012540 | 0.00012240 | 2,798.00 |
| May 26 2024 | 0.00012300 | 0.00000050 | 0.41% | 0.00012280 | 0.00012300 | 0.00012090 | 2,756.00 |
| May 25 2024 | 0.00012250 | -0.00000070 | -0.57% | 0.00012360 | 0.00012430 | 0.00012210 | 1,230.00 |
| May 24 2024 | 0.00012320 | 0.00000030 | 0.24% | 0.00012290 | 0.00012580 | 0.00012140 | 1,396.00 |
| May 23 2024 | 0.00012290 | -0.00000200 | -1.60% | 0.00012380 | 0.00012390 | 0.00012060 | 11,738.00 |
| May 22 2024 | 0.00012530 | 0.00000000 | 0.00% | 0.00012530 | 0.00012530 | 0.00012530 | 0.00 |
| May 21 2024 | 0.00012530 | 0.00000020 | 0.16% | 0.00012520 | 0.00012750 | 0.00012290 | 4,127.00 |
| May 20 2024 | 0.00012510 | 0.00000100 | 0.81% | 0.00012400 | 0.00012790 | 0.00012170 | 4,123.00 |
| May 19 2024 | 0.00012400 | -0.00000500 | -3.87% | 0.00012820 | 0.00012820 | 0.00012380 | 2,263.00 |
| May 18 2024 | 0.00012910 | -0.00000010 | -0.08% | 0.00012970 | 0.00013070 | 0.00012740 | 5,758.00 |
| May 17 2024 | 0.00012920 | -0.00000200 | -1.53% | 0.00013070 | 0.00013300 | 0.00012860 | 3,278.00 |
| May 16 2024 | 0.00013070 | 0.00000300 | 2.35% | 0.00012700 | 0.00013080 | 0.00012580 | 1,641.00 |
| May 15 2024 | 0.00012750 | -0.00000500 | -3.79% | 0.00013240 | 0.00013240 | 0.00012720 | 2,922.00 |
| May 14 2024 | 0.00013210 | -0.00000100 | -0.75% | 0.00013350 | 0.00013570 | 0.00013190 | 2,162.00 |
| May 13 2024 | 0.00013350 | -0.00000500 | -3.62% | 0.00013840 | 0.00013840 | 0.00013350 | 1,915.00 |
| May 12 2024 | 0.00013810 | -0.00000200 | -1.43% | 0.00014010 | 0.00014170 | 0.00013800 | 400.00 |
| May 11 2024 | 0.00013980 | -0.00000200 | -1.41% | 0.00014200 | 0.00014330 | 0.00013980 | 1,924.00 |
| May 10 2024 | 0.00014230 | -0.00000300 | -2.07% | 0.00014510 | 0.00014540 | 0.00014210 | 2,643.00 |
| May 09 2024 | 0.00014510 | 0.00000200 | 1.40% | 0.00014920 | 0.00015110 | 0.00014350 | 2,289.00 |
| May 08 2024 | 0.00014330 | 0.00000000 | 0.00% | 0.00014330 | 0.00014330 | 0.00014330 | 0.00 |
| May 07 2024 | 0.00014330 | -0.00000300 | -2.06% | 0.00014560 | 0.00014720 | 0.00014250 | 3,477.00 |
| May 06 2024 | 0.00014580 | 0.00000000 | 0.00% | 0.00014530 | 0.00014870 | 0.00014450 | 2,032.00 |
| May 05 2024 | 0.00014580 | 0.00000900 | 6.60% | 0.00013610 | 0.00014770 | 0.00013610 | 1,909.00 |
| May 04 2024 | 0.00013630 | -0.00000300 | -2.15% | 0.00013980 | 0.00014050 | 0.00013600 | 2,256.00 |
| May 03 2024 | 0.00013940 | -0.00000700 | -4.77% | 0.00014660 | 0.00014770 | 0.00013930 | 2,161.00 |
| May 02 2024 | 0.00014670 | -0.00000300 | -2.00% | 0.00014940 | 0.00015760 | 0.00014540 | 7,179.00 |
| May 01 2024 | 0.00014980 | 0.00001000 | 7.15% | 0.00014000 | 0.00015160 | 0.00013760 | 10,391.00 |
