We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.05
(
-0.27%
)
US Tech 100
14,344.00
(
0.16%
)
Dow Jones
33,507.50
(
-0.47%
)
Brent Oil
92.165
(
0.16%
)
Bitcoin
27,907.89
(
-0.29%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. BTRX
  5. Cosmos Atom (Bittrex:ATOMBTC)

  6. Cosmos Atom (Bittrex:ATOMBTC) Historical

ATOMBTC Cosmos Atom

0.000267
0.00 (0.00%)
20:27:02 - Realtime Data

ATOMBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 01 2023 0.00026699 0.00000000 0.00% 0.00026699 0.00026699 0.00026699 0.00
Sep 30 2023 0.00026699 0.00000200 0.76% 0.00027473 0.00027655 0.00026699 44.00
Sep 29 2023 0.00026476 0.00000092 0.35% 0.00027176 0.00027176 0.00026247 31.00
Sep 28 2023 0.00026384 -0.00000400 -1.49% 0.00026489 0.00026489 0.00026384 1.00
Sep 27 2023 0.00026772 0.00000200 0.75% 0.00026507 0.00027178 0.00026379 29.00
Sep 26 2023 0.00026544 -0.00000018 -0.07% 0.00026830 0.00026830 0.00026544 17.00
Sep 25 2023 0.00026562 0.00000000 0.00% 0.00026562 0.00026562 0.00026562 0.00
Sep 24 2023 0.00026562 -0.00000400 -1.49% 0.00026600 0.00026600 0.00026562 3.00
Sep 23 2023 0.00026924 0.00000300 1.13% 0.00027350 0.00027350 0.00026924 1.00
Sep 22 2023 0.00026621 -0.00000500 -1.84% 0.00026879 0.00026879 0.00026621 20.00
Sep 21 2023 0.00027104 -0.00000100 -0.37% 0.00027909 0.00027990 0.00027104 60.00
Sep 20 2023 0.00027232 -0.00000400 -1.45% 0.00027605 0.00027605 0.00026666 32.00
Sep 19 2023 0.00027649 0.00000100 0.36% 0.00027516 0.00027696 0.00026651 47.00
Sep 18 2023 0.00027513 0.00001300 4.96% 0.00026208 0.00027513 0.00026021 196.00
Sep 17 2023 0.00026208 -0.00000700 -2.60% 0.00026753 0.00026970 0.00026208 133.00
Sep 16 2023 0.00026904 0.00000700 2.67% 0.00026274 0.00026904 0.00026274 11.00
Sep 15 2023 0.00026170 0.00000700 2.75% 0.00026183 0.00026183 0.00026170 23.00
Sep 14 2023 0.00025500 0.00000500 2.00% 0.00025500 0.00025500 0.00025500 11.00
Sep 13 2023 0.00024994 0.00000300 1.22% 0.00024795 0.00025184 0.00024782 226.00
Sep 12 2023 0.00024673 -0.00000600 -2.38% 0.00025164 0.00025243 0.00024673 167.00
Sep 11 2023 0.00025235 -0.00000500 -1.94% 0.00025692 0.00026241 0.00025000 37.00
Sep 10 2023 0.00025728 -0.00001000 -3.74% 0.00026284 0.00026284 0.00025728 912.00
Sep 09 2023 0.00026735 0.00000500 1.90% 0.00027363 0.00027363 0.00026735 1.00
Sep 08 2023 0.00026251 -0.00000084 -0.32% 0.00026251 0.00026251 0.00026251 7.00
Sep 07 2023 0.00026335 0.00000200 0.76% 0.00027485 0.00027485 0.00026335 5.00
Sep 06 2023 0.00026144 0.00000000 0.00% 0.00026144 0.00026144 0.00026144 0.00
Sep 05 2023 0.00026144 -0.00000073 -0.28% 0.00026217 0.00026217 0.00026144 7.00
Sep 04 2023 0.00026217 0.00000100 0.38% 0.00027337 0.00027337 0.00026199 47.00
Sep 03 2023 0.00026092 0.00000027 0.10% 0.00026092 0.00026092 0.00026092 0.00
Sep 02 2023 0.00026065 0.00000100 0.39% 0.00025906 0.00027218 0.00025854 92.00
Sep 01 2023 0.00025921 -0.00000400 -1.52% 0.00026675 0.00026675 0.00025921 244.00
Aug 31 2023 0.00026338 -0.00000200 -0.75% 0.00026465 0.00027365 0.00026227 148.00
Aug 30 2023 0.00026534 -0.00000037 -0.14% 0.00026948 0.00026948 0.00026482 112.00
Aug 29 2023 0.00026571 -0.00000800 -2.92% 0.00027641 0.00027641 0.00026571 20.00
Aug 28 2023 0.00027393 0.00000000 0.00% 0.00027393 0.00027393 0.00027393 0.00
Aug 27 2023 0.00027393 0.00000200 0.74% 0.00027393 0.00027393 0.00027393 8.00
Aug 26 2023 0.00027200 0.00000000 0.00% 0.00027200 0.00027200 0.00027200 0.00
Aug 25 2023 0.00027200 -0.00000300 -1.09% 0.00027443 0.00027443 0.00027200 51.00
Aug 24 2023 0.00027461 -0.00000600 -2.14% 0.00027957 0.00027980 0.00027461 75.00
Aug 23 2023 0.00028071 0.00000100 0.36% 0.00028502 0.00028912 0.00028071 56.00
Aug 22 2023 0.00027944 -0.00001000 -3.46% 0.00028847 0.00028847 0.00027944 73.00
Aug 21 2023 0.00028916 -0.00000900 -3.02% 0.00029750 0.00029750 0.00028916 49.00
Aug 20 2023 0.00029828 0.00000300 1.01% 0.00029655 0.00030024 0.00029423 65.00
Aug 19 2023 0.00029568 0.00000400 1.37% 0.00029267 0.00029568 0.00029150 17.00
Aug 18 2023 0.00029198 0.00000900 3.18% 0.00028236 0.00029198 0.00028236 131.00
Aug 17 2023 0.00028278 0.00001700 6.41% 0.00027694 0.00029103 0.00027618 128.00
Aug 16 2023 0.00026531 -0.00001300 -4.67% 0.00027648 0.00027648 0.00026531 55.00
Aug 15 2023 0.00027834 -0.00000700 -2.45% 0.00028529 0.00028709 0.00027603 416.00
Aug 14 2023 0.00028576 0.00000000 0.00% 0.00028576 0.00028576 0.00028576 0.00
Aug 13 2023 0.00028576 0.00000200 0.70% 0.00028576 0.00028576 0.00028576 12.00
Aug 12 2023 0.00028422 0.00000000 0.00% 0.00028422 0.00028422 0.00028422 0.00
Aug 11 2023 0.00028422 -0.00000200 -0.70% 0.00028531 0.00028531 0.00028422 13.00
Aug 10 2023 0.00028586 -0.00000200 -0.69% 0.00028627 0.00028627 0.00028586 1.00
Aug 09 2023 0.00028827 0.00000085 0.30% 0.00028612 0.00028827 0.00028605 9.00
Aug 08 2023 0.00028742 -0.00000200 -0.69% 0.00029878 0.00029878 0.00028742 57.00
Aug 07 2023 0.00028971 -0.00000300 -1.03% 0.00029244 0.00029244 0.00028971 7.00
Aug 06 2023 0.00029249 -0.00000100 -0.34% 0.00029362 0.00029362 0.00029249 39.00
Aug 05 2023 0.00029352 0.00000100 0.34% 0.00029171 0.00029352 0.00028920 105.00
Aug 04 2023 0.00029205 -0.00000400 -1.35% 0.00029589 0.00029925 0.00029205 48.00
Aug 03 2023 0.00029597 -0.00000300 -1.00% 0.00029897 0.00029897 0.00029597 127.00
Aug 02 2023 0.00029897 -0.00000500 -1.65% 0.00030196 0.00030196 0.00029897 11.00
Aug 01 2023 0.00030364 0.00000100 0.33% 0.00030228 0.00030874 0.00029897 27.00
Jul 31 2023 0.00030247 -0.00000700 -2.26% 0.00030705 0.00030705 0.00030247 52.00
Jul 30 2023 0.00030988 0.00000300 0.98% 0.00031360 0.00031360 0.00030988 13.00
Jul 29 2023 0.00030700 0.00000100 0.33% 0.00030868 0.00031094 0.00030503 62.00
Jul 28 2023 0.00030590 0.00000045 0.15% 0.00030512 0.00030590 0.00030047 13.00
Jul 27 2023 0.00030545 0.00000200 0.66% 0.00031047 0.00031047 0.00030545 8.00
Jul 26 2023 0.00030363 0.00000000 0.00% 0.00030363 0.00030363 0.00030363 0.00
Jul 25 2023 0.00030363 -0.00000300 -0.98% 0.00030611 0.00030611 0.00030363 6.00
Jul 24 2023 0.00030655 -0.00000200 -0.65% 0.00030858 0.00030859 0.00030655 342.00
Jul 23 2023 0.00030859 -0.00000200 -0.64% 0.00031044 0.00031044 0.00030858 172.00
Jul 22 2023 0.00031086 -0.00000600 -1.89% 0.00031807 0.00031807 0.00031086 9.00
Jul 21 2023 0.00031732 0.00000500 1.60% 0.00031497 0.00031732 0.00031166 112.00
Jul 20 2023 0.00031203 0.00000500 1.63% 0.00031533 0.00031533 0.00031203 60.00
Jul 19 2023 0.00030678 -0.00000100 -0.32% 0.00031593 0.00031593 0.00030678 31.00
Jul 18 2023 0.00030783 -0.00000100 -0.32% 0.00031659 0.00031659 0.00030731 31.00
Jul 17 2023 0.00030930 -0.00000200 -0.64% 0.00031040 0.00031040 0.00030865 24.00
Jul 16 2023 0.00031089 -0.00001100 -3.42% 0.00031847 0.00032547 0.00031089 59.00
Jul 15 2023 0.00032156 0.00000600 1.90% 0.00031526 0.00032644 0.00031526 167.00
Jul 14 2023 0.00031520 0.00000300 0.96% 0.00031553 0.00032768 0.00031520 385.00
Jul 13 2023 0.00031258 0.00001500 5.04% 0.00029746 0.00031258 0.00029683 185.00
Jul 12 2023 0.00029769 -0.00000300 -1.00% 0.00029889 0.00029889 0.00029769 3.00
Jul 11 2023 0.00030051 -0.00000500 -1.64% 0.00030450 0.00030625 0.00030051 127.00
Jul 10 2023 0.00030519 -0.00001100 -3.48% 0.00031104 0.00031104 0.00030475 134.00
Jul 09 2023 0.00031613 0.00001300 4.29% 0.00030532 0.00031613 0.00030532 73.00
Jul 08 2023 0.00030316 0.00000200 0.66% 0.00030278 0.00030638 0.00030278 39.00
Jul 07 2023 0.00030136 -0.00001000 -3.21% 0.00030943 0.00030943 0.00030136 986.00
Jul 06 2023 0.00031111 0.00000500 1.63% 0.00030745 0.00031111 0.00030433 96.00
Jul 05 2023 0.00030650 -0.00001300 -4.07% 0.00032018 0.00032018 0.00030650 80.00
Jul 04 2023 0.00031965 0.00000200 0.63% 0.00031739 0.00032530 0.00031330 143.00
Your Recent History
BTRX
ATOMBTC
Cosmos Ato..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20231002 00:37:54