Register to chat with like-minded investors on our interactive forums.
ATMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.00004511 | -0.00000038 | -0.84% | 0.00004514 | 0.00004550 | 0.00004354 | 12,120.00 |
| May 13 2024 | 0.00004549 | -0.00000200 | -4.20% | 0.00004733 | 0.00004733 | 0.00004444 | 15,588.00 |
| May 12 2024 | 0.00004767 | -0.00000200 | -4.05% | 0.00004734 | 0.00004808 | 0.00004733 | 106.00 |
| May 11 2024 | 0.00004935 | -0.00000043 | -0.86% | 0.00004938 | 0.00005078 | 0.00004815 | 1,858.00 |
| May 10 2024 | 0.00004978 | -0.00000044 | -0.88% | 0.00005022 | 0.00005040 | 0.00004803 | 1,113.00 |
| May 09 2024 | 0.00005022 | -0.00000200 | -3.86% | 0.00005141 | 0.00005141 | 0.00004815 | 769.00 |
| May 08 2024 | 0.00005185 | 0.00000054 | 1.05% | 0.00005036 | 0.00005185 | 0.00004889 | 340.00 |
| May 07 2024 | 0.00005131 | 0.00000021 | 0.41% | 0.00005109 | 0.00005165 | 0.00004942 | 1,873.00 |
| May 06 2024 | 0.00005110 | 0.00000030 | 0.59% | 0.00005007 | 0.00005146 | 0.00005007 | 294.00 |
| May 05 2024 | 0.00005080 | -0.00000021 | -0.41% | 0.00005131 | 0.00005131 | 0.00004903 | 2,003.00 |
| May 04 2024 | 0.00005101 | -0.00000035 | -0.68% | 0.00005052 | 0.00005120 | 0.00004966 | 785.00 |
| May 03 2024 | 0.00005136 | -0.00000200 | -3.78% | 0.00005332 | 0.00005338 | 0.00005094 | 2,603.00 |
| May 02 2024 | 0.00005288 | 0.00000200 | 3.92% | 0.00005084 | 0.00005288 | 0.00005075 | 8,651.00 |
| May 01 2024 | 0.00005096 | 0.00000088 | 1.76% | 0.00004955 | 0.00005192 | 0.00004839 | 5,276.00 |
| Apr 30 2024 | 0.00005008 | 0.00000100 | 2.05% | 0.00004900 | 0.00005038 | 0.00004712 | 17,091.00 |
| Apr 29 2024 | 0.00004884 | -0.00000065 | -1.31% | 0.00004880 | 0.00004965 | 0.00004782 | 3,017.00 |
| Apr 28 2024 | 0.00004949 | -0.00000100 | -1.98% | 0.00004991 | 0.00004991 | 0.00004706 | 2,240.00 |
| Apr 27 2024 | 0.00005063 | 0.00000200 | 4.12% | 0.00005014 | 0.00005129 | 0.00004927 | 6,384.00 |
| Apr 26 2024 | 0.00004855 | -0.00000200 | -3.97% | 0.00005029 | 0.00005029 | 0.00004708 | 6,212.00 |
| Apr 25 2024 | 0.00005036 | -0.00000064 | -1.25% | 0.00005003 | 0.00005400 | 0.00004935 | 18,870.00 |
| Apr 24 2024 | 0.00005100 | 0.00000057 | 1.13% | 0.00005008 | 0.00005163 | 0.00004903 | 12,409.00 |
| Apr 23 2024 | 0.00005043 | 0.00000083 | 1.67% | 0.00005002 | 0.00005258 | 0.00004830 | 71,729.00 |
| Apr 22 2024 | 0.00004960 | -0.00000200 | -3.91% | 0.00005172 | 0.00005224 | 0.00004960 | 60,533.00 |
| Apr 21 2024 | 0.00005119 | -0.00000100 | -1.90% | 0.00005261 | 0.00005340 | 0.00005012 | 19,234.00 |
| Apr 20 2024 | 0.00005257 | -0.00000100 | -1.86% | 0.00005298 | 0.00005423 | 0.00005108 | 22,859.00 |
| Apr 19 2024 | 0.00005369 | 0.00000300 | 5.88% | 0.00005100 | 0.00005888 | 0.00004982 | 63,990.00 |
| Apr 18 2024 | 0.00005100 | -0.00000056 | -1.09% | 0.00005186 | 0.00005313 | 0.00004945 | 17,098.00 |
| Apr 17 2024 | 0.00005156 | -0.00000013 | -0.25% | 0.00005190 | 0.00005450 | 0.00005101 | 27,631.00 |
| Apr 16 2024 | 0.00005169 | -0.00000400 | -7.23% | 0.00005634 | 0.00006199 | 0.00005129 | 63,284.00 |
| Apr 15 2024 | 0.00005533 | 0.00000500 | 9.89% | 0.00005029 | 0.00005861 | 0.00004935 | 82,885.00 |
| Apr 14 2024 | 0.00005055 | 0.00000071 | 1.42% | 0.00004936 | 0.00005968 | 0.00004793 | 112,534.00 |
| Apr 13 2024 | 0.00004984 | -0.00000033 | -0.66% | 0.00004986 | 0.00005968 | 0.00004610 | 156,319.00 |
| Apr 12 2024 | 0.00005017 | -0.00000500 | -8.99% | 0.00005499 | 0.00005751 | 0.00004866 | 70,021.00 |
| Apr 11 2024 | 0.00005559 | -0.00000087 | -1.54% | 0.00005687 | 0.00006250 | 0.00005422 | 466,923.00 |
| Apr 10 2024 | 0.00005646 | 0.00000700 | 14.16% | 0.00004908 | 0.00006992 | 0.00004908 | 629,662.00 |
| Apr 09 2024 | 0.00004942 | 0.00000000 | 0.00% | 0.00004942 | 0.00005199 | 0.00004877 | 21,518.00 |
| Apr 08 2024 | 0.00004942 | -0.00000300 | -5.71% | 0.00005190 | 0.00005433 | 0.00004812 | 79,679.00 |
| Apr 07 2024 | 0.00005257 | 0.00000003 | 0.06% | 0.00005260 | 0.00005476 | 0.00005019 | 69,886.00 |
| Apr 06 2024 | 0.00005254 | -0.00000300 | -5.38% | 0.00005618 | 0.00006120 | 0.00005254 | 192,019.00 |
| Apr 05 2024 | 0.00005575 | 0.00000400 | 7.67% | 0.00005315 | 0.00006372 | 0.00005242 | 454,758.00 |
| Apr 04 2024 | 0.00005215 | 0.00000100 | 1.97% | 0.00005276 | 0.00008800 | 0.00004990 | 592,527.00 |
| Apr 03 2024 | 0.00005077 | 0.00000300 | 6.32% | 0.00004675 | 0.00005284 | 0.00004579 | 7,219.00 |
| Apr 02 2024 | 0.00004747 | -0.00000039 | -0.81% | 0.00004760 | 0.00004886 | 0.00004587 | 74,840.00 |
| Apr 01 2024 | 0.00004786 | 0.00000007 | 0.15% | 0.00004782 | 0.00004786 | 0.00004599 | 10,011.00 |
| Mar 31 2024 | 0.00004779 | -0.00000050 | -1.04% | 0.00004784 | 0.00004883 | 0.00004772 | 840.00 |
| Mar 30 2024 | 0.00004829 | -0.00000002 | -0.04% | 0.00004859 | 0.00004942 | 0.00004829 | 1,327.00 |
| Mar 29 2024 | 0.00004831 | -0.00000051 | -1.04% | 0.00004882 | 0.00005061 | 0.00004731 | 53,072.00 |
| Mar 28 2024 | 0.00004882 | 0.00000300 | 6.53% | 0.00004785 | 0.00004900 | 0.00004594 | 17,149.00 |
| Mar 27 2024 | 0.00004591 | -0.00000030 | -0.65% | 0.00004740 | 0.00004826 | 0.00004573 | 47,557.00 |
| Mar 26 2024 | 0.00004621 | 0.00000083 | 1.83% | 0.00004618 | 0.00004715 | 0.00004551 | 4,486.00 |
| Mar 25 2024 | 0.00004538 | -0.00000100 | -2.13% | 0.00004760 | 0.00004760 | 0.00004538 | 1,427.00 |
| Mar 24 2024 | 0.00004685 | -0.00000100 | -2.08% | 0.00004853 | 0.00005071 | 0.00004685 | 2,636.00 |
| Mar 23 2024 | 0.00004807 | -0.00000050 | -1.03% | 0.00004924 | 0.00004969 | 0.00004789 | 26,646.00 |
| Mar 22 2024 | 0.00004857 | 0.00000400 | 8.88% | 0.00004467 | 0.00004967 | 0.00004420 | 4,601.00 |
| Mar 21 2024 | 0.00004503 | 0.00000200 | 4.67% | 0.00004367 | 0.00004585 | 0.00004262 | 12,490.00 |
| Mar 20 2024 | 0.00004281 | -0.00000034 | -0.79% | 0.00004441 | 0.00004598 | 0.00004247 | 6,382.00 |
| Mar 19 2024 | 0.00004315 | 0.00000100 | 2.40% | 0.00004172 | 0.00004482 | 0.00003970 | 23,562.00 |
| Mar 18 2024 | 0.00004170 | -0.00000400 | -8.75% | 0.00004455 | 0.00004544 | 0.00004170 | 23,770.00 |
| Mar 17 2024 | 0.00004570 | -0.00000007 | -0.15% | 0.00004577 | 0.00004697 | 0.00004444 | 2,902.00 |
| Mar 16 2024 | 0.00004577 | -0.00000300 | -6.13% | 0.00004891 | 0.00004891 | 0.00004575 | 5,183.00 |
| Mar 15 2024 | 0.00004897 | 0.00000200 | 4.22% | 0.00004737 | 0.00005210 | 0.00004687 | 16,046.00 |
| Mar 14 2024 | 0.00004736 | 0.00000038 | 0.81% | 0.00004604 | 0.00004957 | 0.00004544 | 13,190.00 |
| Mar 13 2024 | 0.00004698 | 0.00000100 | 2.19% | 0.00004524 | 0.00004715 | 0.00004481 | 7,950.00 |
| Mar 12 2024 | 0.00004561 | 0.00000096 | 2.15% | 0.00004605 | 0.00004650 | 0.00004456 | 4,857.00 |
| Mar 11 2024 | 0.00004465 | -0.00000039 | -0.87% | 0.00004548 | 0.00004717 | 0.00004456 | 2,137.00 |
| Mar 10 2024 | 0.00004504 | -0.00000052 | -1.14% | 0.00004836 | 0.00004843 | 0.00004504 | 5,550.00 |
| Mar 09 2024 | 0.00004556 | 0.00000000 | 0.00% | 0.00004556 | 0.00004556 | 0.00004556 | 0.00 |
| Mar 08 2024 | 0.00004556 | -0.00000096 | -2.06% | 0.00004741 | 0.00005051 | 0.00004553 | 9,500.00 |
| Mar 07 2024 | 0.00004652 | -0.00000077 | -1.63% | 0.00004728 | 0.00004746 | 0.00004536 | 8,862.00 |
| Mar 06 2024 | 0.00004729 | 0.00000018 | 0.38% | 0.00004591 | 0.00004742 | 0.00004435 | 2,053.00 |
| Mar 05 2024 | 0.00004711 | 0.00000200 | 4.42% | 0.00004459 | 0.00004970 | 0.00004394 | 5,384.00 |
| Mar 04 2024 | 0.00004523 | -0.00000300 | -6.18% | 0.00004853 | 0.00004853 | 0.00004326 | 3,216.00 |
| Mar 03 2024 | 0.00004853 | -0.00000300 | -5.81% | 0.00004939 | 0.00005156 | 0.00004720 | 1,316.00 |
| Mar 02 2024 | 0.00005161 | 0.00000400 | 8.48% | 0.00004711 | 0.00005161 | 0.00004680 | 3,053.00 |
| Mar 01 2024 | 0.00004715 | 0.00000200 | 4.43% | 0.00004533 | 0.00004935 | 0.00004533 | 1,336.00 |
| Feb 29 2024 | 0.00004519 | 0.00000023 | 0.51% | 0.00004469 | 0.00004817 | 0.00004333 | 6,639.00 |
| Feb 28 2024 | 0.00004496 | -0.00000300 | -6.19% | 0.00004903 | 0.00004998 | 0.00004426 | 6,730.00 |
| Feb 27 2024 | 0.00004843 | -0.00000100 | -2.02% | 0.00005045 | 0.00005146 | 0.00004779 | 9,092.00 |
| Feb 26 2024 | 0.00004953 | -0.00000300 | -5.74% | 0.00005283 | 0.00005302 | 0.00004953 | 5,796.00 |
| Feb 25 2024 | 0.00005225 | -0.00000032 | -0.61% | 0.00005218 | 0.00005225 | 0.00005161 | 2,117.00 |
| Feb 24 2024 | 0.00005257 | 0.00000033 | 0.63% | 0.00005308 | 0.00005308 | 0.00005218 | 1,793.00 |
| Feb 23 2024 | 0.00005224 | 0.00000009 | 0.17% | 0.00005265 | 0.00005482 | 0.00005181 | 11,775.00 |
| Feb 22 2024 | 0.00005215 | 0.00000100 | 1.97% | 0.00005090 | 0.00005268 | 0.00005089 | 2,537.00 |
| Feb 21 2024 | 0.00005066 | -0.00000100 | -1.93% | 0.00005128 | 0.00005264 | 0.00005037 | 3,439.00 |
| Feb 20 2024 | 0.00005174 | -0.00000300 | -5.50% | 0.00005300 | 0.00005383 | 0.00005134 | 11,049.00 |
| Feb 19 2024 | 0.00005453 | 0.00000300 | 5.87% | 0.00005163 | 0.00005485 | 0.00005091 | 24,275.00 |
| Feb 18 2024 | 0.00005109 | -0.00000034 | -0.66% | 0.00005217 | 0.00005217 | 0.00005075 | 11,274.00 |
| Feb 17 2024 | 0.00005143 | 0.00000000 | 0.00% | 0.00005293 | 0.00005487 | 0.00005143 | 30,215.00 |
| Feb 16 2024 | 0.00005143 | 0.00000043 | 0.84% | 0.00005128 | 0.00005307 | 0.00005021 | 7,779.00 |
| Feb 15 2024 | 0.00005100 | -0.00000053 | -1.03% | 0.00005077 | 0.00005214 | 0.00005000 | 19,603.00 |
![Logo of NKN [Ethereum] (NKNUSDT).](/common/images/company/COIN_NKNUUSD.png){kind=small}
