Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATOMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.00012780 | -0.00000200 | -1.54% | 0.00012987 | 0.00013217 | 0.00012730 | 104,225.00 |
| Apr 28 2024 | 0.00013000 | -0.00000200 | -1.51% | 0.00013238 | 0.00013519 | 0.00012990 | 45,882.00 |
| Apr 27 2024 | 0.00013240 | 0.00000200 | 1.54% | 0.00013020 | 0.00013340 | 0.00012770 | 65,043.00 |
| Apr 26 2024 | 0.00013000 | 0.00000100 | 0.78% | 0.00012890 | 0.00013140 | 0.00012730 | 53,490.00 |
| Apr 25 2024 | 0.00012876 | -0.00000200 | -1.53% | 0.00013070 | 0.00013326 | 0.00012840 | 73,512.00 |
| Apr 24 2024 | 0.00013090 | -0.00000035 | -0.27% | 0.00013115 | 0.00013370 | 0.00012990 | 59,627.00 |
| Apr 23 2024 | 0.00013125 | -0.00000200 | -1.50% | 0.00013337 | 0.00013850 | 0.00013010 | 148,048.00 |
| Apr 22 2024 | 0.00013340 | -0.00000100 | -0.74% | 0.00013235 | 0.00013680 | 0.00013132 | 63,651.00 |
| Apr 21 2024 | 0.00013459 | 0.00000079 | 0.59% | 0.00013356 | 0.00013589 | 0.00013199 | 50,081.00 |
| Apr 20 2024 | 0.00013380 | 0.00000600 | 4.69% | 0.00012789 | 0.00013440 | 0.00012744 | 64,685.00 |
| Apr 19 2024 | 0.00012780 | -0.00000100 | -0.77% | 0.00012920 | 0.00013065 | 0.00012640 | 70,345.00 |
| Apr 18 2024 | 0.00012920 | -0.00000200 | -1.52% | 0.00013120 | 0.00013401 | 0.00012730 | 66,193.00 |
| Apr 17 2024 | 0.00013131 | 0.00000300 | 2.34% | 0.00012818 | 0.00014230 | 0.00012640 | 118,505.00 |
| Apr 16 2024 | 0.00012839 | 0.00000010 | 0.08% | 0.00012830 | 0.00013000 | 0.00012610 | 175,050.00 |
| Apr 15 2024 | 0.00012829 | 0.00000029 | 0.23% | 0.00012650 | 0.00013110 | 0.00012470 | 188,648.00 |
| Apr 14 2024 | 0.00012800 | 0.00000200 | 1.59% | 0.00012587 | 0.00013220 | 0.00012367 | 272,372.00 |
| Apr 13 2024 | 0.00012586 | -0.00001400 | -9.99% | 0.00013973 | 0.00014064 | 0.00011730 | 630,992.00 |
| Apr 12 2024 | 0.00014015 | -0.00001300 | -8.49% | 0.00015360 | 0.00015380 | 0.00013220 | 408,465.00 |
| Apr 11 2024 | 0.00015321 | 0.00000048 | 0.31% | 0.00015316 | 0.00015574 | 0.00015150 | 101,145.00 |
| Apr 10 2024 | 0.00015273 | -0.00000400 | -2.55% | 0.00015670 | 0.00015918 | 0.00015240 | 108,642.00 |
| Apr 09 2024 | 0.00015702 | -0.00000068 | -0.43% | 0.00015790 | 0.00015930 | 0.00015605 | 108,595.00 |
| Apr 08 2024 | 0.00015770 | -0.00000200 | -1.25% | 0.00016000 | 0.00016010 | 0.00015591 | 94,192.00 |
| Apr 07 2024 | 0.00015967 | -0.00000100 | -0.62% | 0.00016121 | 0.00016330 | 0.00015840 | 100,908.00 |
| Apr 06 2024 | 0.00016092 | -0.00000006 | -0.04% | 0.00016062 | 0.00016279 | 0.00016002 | 47,775.00 |
| Apr 05 2024 | 0.00016098 | 0.00000029 | 0.18% | 0.00016052 | 0.00016409 | 0.00015910 | 101,328.00 |
| Apr 04 2024 | 0.00016069 | -0.00000400 | -2.44% | 0.00016415 | 0.00016850 | 0.00016030 | 127,980.00 |
| Apr 03 2024 | 0.00016419 | -0.00000400 | -2.38% | 0.00016775 | 0.00017117 | 0.00016240 | 117,680.00 |
| Apr 02 2024 | 0.00016779 | 0.00000070 | 0.42% | 0.00016700 | 0.00016930 | 0.00016313 | 160,304.00 |
| Apr 01 2024 | 0.00016709 | -0.00000500 | -2.90% | 0.00017200 | 0.00017540 | 0.00016620 | 196,295.00 |
| Mar 31 2024 | 0.00017229 | -0.00000400 | -2.27% | 0.00017590 | 0.00017818 | 0.00016853 | 88,526.00 |
| Mar 30 2024 | 0.00017588 | -0.00000400 | -2.23% | 0.00017948 | 0.00018349 | 0.00017420 | 212,566.00 |
| Mar 29 2024 | 0.00017949 | 0.00000500 | 2.87% | 0.00017332 | 0.00018120 | 0.00017130 | 181,194.00 |
| Mar 28 2024 | 0.00017399 | -0.00000800 | -4.39% | 0.00018170 | 0.00018404 | 0.00017220 | 212,368.00 |
| Mar 27 2024 | 0.00018210 | 0.00000800 | 4.59% | 0.00017460 | 0.00018459 | 0.00017020 | 339,399.00 |
| Mar 26 2024 | 0.00017440 | 0.00000060 | 0.35% | 0.00017400 | 0.00017609 | 0.00017059 | 139,360.00 |
| Mar 25 2024 | 0.00017380 | 0.00000100 | 0.58% | 0.00017300 | 0.00017720 | 0.00017200 | 216,192.00 |
| Mar 24 2024 | 0.00017266 | -0.00000400 | -2.26% | 0.00017684 | 0.00017880 | 0.00017250 | 80,308.00 |
| Mar 23 2024 | 0.00017685 | -0.00000200 | -1.12% | 0.00017913 | 0.00018010 | 0.00017560 | 115,758.00 |
| Mar 22 2024 | 0.00017870 | 0.00000051 | 0.29% | 0.00017780 | 0.00018037 | 0.00017310 | 168,701.00 |
| Mar 21 2024 | 0.00017819 | 0.00000500 | 2.89% | 0.00017310 | 0.00018050 | 0.00017260 | 164,359.00 |
| Mar 20 2024 | 0.00017310 | -0.00000200 | -1.14% | 0.00017571 | 0.00018119 | 0.00017240 | 186,006.00 |
| Mar 19 2024 | 0.00017539 | 0.00000200 | 1.15% | 0.00017350 | 0.00017960 | 0.00016870 | 259,596.00 |
| Mar 18 2024 | 0.00017340 | -0.00000500 | -2.79% | 0.00017909 | 0.00018092 | 0.00017260 | 162,844.00 |
| Mar 17 2024 | 0.00017890 | -0.00000200 | -1.10% | 0.00018266 | 0.00018390 | 0.00017790 | 129,554.00 |
| Mar 16 2024 | 0.00018139 | -0.00000002 | -0.01% | 0.00018170 | 0.00018710 | 0.00017420 | 213,483.00 |
| Mar 15 2024 | 0.00018141 | -0.00000900 | -4.73% | 0.00019210 | 0.00019229 | 0.00017910 | 488,290.00 |
| Mar 14 2024 | 0.00019030 | -0.00000100 | -0.52% | 0.00018958 | 0.00019479 | 0.00018570 | 214,749.00 |
| Mar 13 2024 | 0.00019148 | 0.00000400 | 2.13% | 0.00018750 | 0.00019223 | 0.00018330 | 207,274.00 |
| Mar 12 2024 | 0.00018770 | -0.00000300 | -1.58% | 0.00019029 | 0.00019220 | 0.00018280 | 236,974.00 |
| Mar 11 2024 | 0.00019031 | -0.00000059 | -0.31% | 0.00019090 | 0.00019811 | 0.00018600 | 660,793.00 |
| Mar 10 2024 | 0.00019090 | -0.00000500 | -2.56% | 0.00019539 | 0.00019843 | 0.00018770 | 215,994.00 |
| Mar 09 2024 | 0.00019559 | -0.00000041 | -0.21% | 0.00019653 | 0.00020359 | 0.00019116 | 134,746.00 |
| Mar 08 2024 | 0.00019600 | -0.00001200 | -5.78% | 0.00020799 | 0.00021210 | 0.00019018 | 357,465.00 |
| Mar 07 2024 | 0.00020750 | -0.00000700 | -3.26% | 0.00021559 | 0.00021950 | 0.00020230 | 338,855.00 |
| Mar 06 2024 | 0.00021440 | 0.00002700 | 14.44% | 0.00018820 | 0.00021650 | 0.00018160 | 403,416.00 |
| Mar 05 2024 | 0.00018700 | 0.00000300 | 1.63% | 0.00018230 | 0.00019980 | 0.00017840 | 466,889.00 |
| Mar 04 2024 | 0.00018379 | -0.00000900 | -4.67% | 0.00019171 | 0.00020070 | 0.00018060 | 334,626.00 |
| Mar 03 2024 | 0.00019280 | -0.00000300 | -1.53% | 0.00019660 | 0.00019870 | 0.00018203 | 173,810.00 |
| Mar 02 2024 | 0.00019589 | 0.00001000 | 5.38% | 0.00018630 | 0.00019598 | 0.00018085 | 186,384.00 |
| Mar 01 2024 | 0.00018589 | 0.00000200 | 1.09% | 0.00018390 | 0.00018805 | 0.00018060 | 144,086.00 |
| Feb 29 2024 | 0.00018390 | 0.00000100 | 0.55% | 0.00018238 | 0.00019620 | 0.00018070 | 353,149.00 |
| Feb 28 2024 | 0.00018283 | -0.00001400 | -7.12% | 0.00019632 | 0.00022318 | 0.00017610 | 399,876.00 |
| Feb 27 2024 | 0.00019650 | -0.00000700 | -3.43% | 0.00020417 | 0.00020730 | 0.00019120 | 308,271.00 |
| Feb 26 2024 | 0.00020389 | 0.00000300 | 1.49% | 0.00020040 | 0.00021000 | 0.00019649 | 194,988.00 |
| Feb 25 2024 | 0.00020070 | -0.00000200 | -0.99% | 0.00020200 | 0.00020270 | 0.00019810 | 67,150.00 |
| Feb 24 2024 | 0.00020220 | 0.00000600 | 3.06% | 0.00019626 | 0.00020700 | 0.00019308 | 214,084.00 |
| Feb 23 2024 | 0.00019587 | 0.00000500 | 2.62% | 0.00019100 | 0.00019700 | 0.00019028 | 168,575.00 |
| Feb 22 2024 | 0.00019099 | -0.00000200 | -1.04% | 0.00019240 | 0.00019381 | 0.00018960 | 142,295.00 |
| Feb 21 2024 | 0.00019254 | -0.00000600 | -3.03% | 0.00019830 | 0.00019874 | 0.00019150 | 156,771.00 |
| Feb 20 2024 | 0.00019805 | -0.00001000 | -4.81% | 0.00020750 | 0.00020834 | 0.00019430 | 133,504.00 |
| Feb 19 2024 | 0.00020805 | 0.00000500 | 2.46% | 0.00020330 | 0.00020820 | 0.00020110 | 167,825.00 |
| Feb 18 2024 | 0.00020304 | 0.00000400 | 2.01% | 0.00019875 | 0.00020540 | 0.00019737 | 108,284.00 |
| Feb 17 2024 | 0.00019859 | 0.00000300 | 1.53% | 0.00019607 | 0.00020003 | 0.00019407 | 96,225.00 |
| Feb 16 2024 | 0.00019607 | -0.00000300 | -1.51% | 0.00019900 | 0.00020093 | 0.00019380 | 112,618.00 |
| Feb 15 2024 | 0.00019890 | 0.00000200 | 1.01% | 0.00019780 | 0.00020040 | 0.00019460 | 169,659.00 |
| Feb 14 2024 | 0.00019727 | -0.00001000 | -4.82% | 0.00020770 | 0.00021009 | 0.00019610 | 213,149.00 |
| Feb 13 2024 | 0.00020740 | 0.00000800 | 4.01% | 0.00019859 | 0.00021060 | 0.00019720 | 234,724.00 |
| Feb 12 2024 | 0.00019933 | -0.00000200 | -0.99% | 0.00020352 | 0.00020352 | 0.00019680 | 132,405.00 |
| Feb 11 2024 | 0.00020150 | -0.00000700 | -3.36% | 0.00020901 | 0.00021490 | 0.00020020 | 244,161.00 |
| Feb 10 2024 | 0.00020840 | -0.00000400 | -1.88% | 0.00021240 | 0.00021405 | 0.00020840 | 81,211.00 |
| Feb 09 2024 | 0.00021261 | -0.00000001 | 0.00% | 0.00021280 | 0.00021640 | 0.00020780 | 181,849.00 |
| Feb 08 2024 | 0.00021262 | -0.00000400 | -1.84% | 0.00021664 | 0.00022300 | 0.00020997 | 134,370.00 |
| Feb 07 2024 | 0.00021683 | 0.00000500 | 2.36% | 0.00021176 | 0.00021873 | 0.00021108 | 150,127.00 |
| Feb 06 2024 | 0.00021208 | 0.00000018 | 0.08% | 0.00021180 | 0.00021370 | 0.00021080 | 86,971.00 |
| Feb 05 2024 | 0.00021190 | 0.00000100 | 0.48% | 0.00021060 | 0.00021346 | 0.00020920 | 62,755.00 |
| Feb 04 2024 | 0.00021042 | -0.00000047 | -0.22% | 0.00021060 | 0.00021305 | 0.00020970 | 52,969.00 |
| Feb 03 2024 | 0.00021089 | -0.00000100 | -0.47% | 0.00021210 | 0.00021390 | 0.00021071 | 46,143.00 |
| Feb 02 2024 | 0.00021211 | 0.00000012 | 0.06% | 0.00021200 | 0.00021800 | 0.00021022 | 74,917.00 |
| Feb 01 2024 | 0.00021199 | -0.00000200 | -0.94% | 0.00021390 | 0.00021880 | 0.00021110 | 108,718.00 |
| Jan 31 2024 | 0.00021385 | -0.00000600 | -2.73% | 0.00021900 | 0.00022031 | 0.00021100 | 137,049.00 |
