Rank 820
Atomic Coin (ATOM)
ATOM
Just now
$ 3.016 (-8.61%)
Mkt. Cap.
$ 575.12 M
Vol. 24H
ATOM 86,150.792 ($ 273.65 K)
Open 24h
$ 3.300
Low/High 24h
$ 3.010 - $ 3.300
Last trade
ATOM 0.00000051 ( $ 0.0000015382) / Kraken

Loading chart ...

 

Website Live Widget For Atomic Coin (ATOM)

Atomic Coin (ATOM)
3.016 USD (-8.61%)
Rank

820
MARKET CAP

$ 575.12 M
VOLUME (24H)

$ 273.65 K

Historical data for Atomic Coin (ATOM)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2019-04-24 0.001 3.740 0.001 3.480 154,010.770
2019-04-25 3.480 3.830 3.090 3.210 444,550.300
2019-04-26 3.210 3.620 3.070 3.540 362,568.330
2019-04-27 3.540 3.690 3.320 3.460 135,479.130
2019-04-28 3.440 4.990 3.360 4.370 832,704.410
2019-04-29 4.370 4.600 3.610 3.700 693,030.990
2019-04-30 3.700 4.000 3.700 3.910 145,060.270
2019-05-01 3.910 4.710 3.860 4.360 760,065.060
2019-05-02 4.360 4.680 4.130 4.500 218,887.570
2019-05-03 4.500 5.210 4.500 5.210 1,567,288.100
2019-05-04 5.210 5.520 4.690 5.180 2,043,006.130
2019-05-05 5.180 5.850 4.790 4.830 324,134.510
2019-05-06 4.830 5.090 4.470 4.730 404,979.780
2019-05-07 4.730 5.240 4.550 4.570 252,459.110
2019-05-08 4.570 4.650 4.250 4.350 285,983.570
2019-05-09 4.350 4.480 3.420 3.880 660,600.450
2019-05-10 3.880 4.060 3.620 3.800 458,923.380
2019-05-11 3.800 4.250 3.710 3.980 553,167.250
2019-05-12 3.980 4.240 3.730 3.850 485,892.070
2019-05-13 3.850 4.190 3.830 3.930 764,001.000
2019-05-14 3.930 4.140 3.790 4.000 544,344.870
2019-05-15 4.000 4.680 4.000 4.560 961,789.730
2019-05-16 4.560 4.800 4.000 4.270 406,136.970
2019-05-17 4.270 4.750 3.790 4.400 1,100,788.870
2019-05-18 4.400 4.940 4.340 4.700 411,015.680
2019-05-19 4.700 5.170 4.620 4.870 705,187.140
2019-05-20 4.870 4.890 4.450 4.760 445,689.620
2019-05-21 4.760 4.830 4.500 4.800 277,107.890
2019-05-22 4.800 4.810 4.310 4.310 268,295.400
2019-05-23 4.310 4.450 4.120 4.360 514,349.840
2019-05-24 4.360 4.790 4.280 4.490 356,136.540
2019-05-25 4.490 4.600 4.330 4.410 153,489.450
2019-05-26 4.410 4.590 4.260 4.560 202,465.580
2019-05-27 4.560 4.700 4.490 4.680 305,575.420
2019-05-28 4.680 4.830 4.490 4.780 203,951.860
2019-05-29 4.780 4.810 4.510 4.710 279,622.370
2019-05-30 4.710 6.430 3.220 5.860 1,861,953.490
2019-05-31 5.860 5.920 5.240 5.750 313,337.220
2019-06-01 5.750 6.400 5.680 5.780 373,630.530
2019-06-02 5.780 6.420 5.600 6.380 452,603.690
2019-06-03 6.380 7.240 6.000 6.560 1,351,072.930
2019-06-04 6.560 6.800 5.800 5.890 1,250,626.610
2019-06-05 5.890 6.280 5.640 6.180 706,772.540
2019-06-06 6.180 6.180 5.670 6.000 488,539.830
2019-06-07 6.000 6.550 5.890 6.310 433,321.870
2019-06-08 6.310 6.310 5.950 6.040 124,864.020
2019-06-09 6.040 6.190 5.670 5.840 169,113.550
2019-06-10 5.840 6.090 5.750 6.068 362,102.970
2019-06-11 6.068 6.121 5.815 5.970 119,034.770
2019-06-12 5.970 6.261 5.850 6.106 304,588.560
2019-06-13 6.106 6.496 6.077 6.261 643,396.550
2019-06-14 6.261 6.383 5.902 6.277 622,251.050
2019-06-15 6.277 6.296 6.067 6.201 463,422.300
2019-06-16 6.201 6.717 6.166 6.687 371,119.080
2019-06-17 6.687 7.090 6.485 6.995 667,364.330
2019-06-18 6.995 7.029 6.432 6.598 522,655.720
2019-06-19 6.598 6.826 6.577 6.659 263,444.520
2019-06-20 6.659 6.659 6.310 6.470 389,333.600
2019-06-21 6.470 6.589 6.357 6.548 170,284.140
2019-06-22 6.548 6.925 6.491 6.711 561,276.580
2019-06-23 6.711 7.093 6.671 6.780 466,181.750
2019-06-24 6.780 6.785 6.490 6.617 141,892.780
2019-06-25 6.617 6.706 6.480 6.554 366,346.500
2019-06-26 6.554 6.869 4.901 6.275 797,020.410
2019-06-27 6.275 6.294 5.228 5.444 881,805.930
2019-06-28 5.444 5.950 5.358 5.939 448,964.700
2019-06-29 5.939 6.148 5.595 6.030 336,415.440
2019-06-30 6.030 6.072 5.400 5.400 93,644.690
2019-07-01 5.400 5.665 5.121 5.479 109,169.330
2019-07-02 5.479 5.623 5.084 5.350 243,939.040
2019-07-03 5.350 5.650 5.324 5.650 121,736.880
2019-07-04 5.650 5.794 5.477 5.477 464,991.870
2019-07-05 5.477 5.497 5.326 5.370 148,520.120
2019-07-06 5.370 5.486 5.260 5.294 68,133.460
2019-07-07 5.294 5.429 5.205 5.429 103,074.700
2019-07-08 5.429 5.478 5.118 5.176 308,573.610
2019-07-09 5.176 5.218 4.886 4.976 310,865.140
2019-07-10 4.976 4.976 4.201 4.490 373,201.040
2019-07-11 4.490 4.609 4.090 4.284 411,916.410
2019-07-12 4.284 4.599 4.170 4.550 72,503.440
2019-07-13 4.550 4.550 4.155 4.261 59,857.320
2019-07-14 4.261 4.274 3.812 3.812 102,526.360
2019-07-15 3.812 4.439 3.603 4.169 240,966.330
2019-07-16 4.169 4.221 3.597 3.678 329,166.750
2019-07-17 3.678 4.092 3.597 3.843 736,856.810
2019-07-18 3.843 4.184 3.695 4.141 169,737.200
2019-07-19 4.141 4.141 3.812 3.937 47,074.740
2019-07-20 3.937 4.249 3.937 4.060 124,601.500
2019-07-21 4.060 4.298 3.984 4.211 87,622.760
2019-07-22 4.211 4.316 3.894 3.952 68,941.130
2019-07-23 3.952 3.985 3.700 3.757 74,140.000
2019-07-24 3.757 4.010 3.645 3.895 93,677.890
2019-07-25 3.895 4.020 3.792 3.793 317,416.760
2019-07-26 3.793 3.915 3.701 3.915 45,559.090
2019-07-27 3.915 4.000 3.548 3.620 108,093.820
2019-07-28 3.620 3.657 3.486 3.632 120,682.740
2019-07-29 3.632 3.691 3.555 3.594 22,130.020
2019-07-30 3.594 3.665 3.502 3.587 109,056.710
2019-07-31 3.587 3.789 3.587 3.648 73,914.230
2019-08-01 3.648 3.648 3.433 3.524 98,264.370
2019-08-02 3.524 3.886 3.524 3.668 129,046.840
2019-08-03 3.668 3.758 3.586 3.744 36,466.680
2019-08-04 3.744 3.744 3.600 3.614 54,892.130
2019-08-05 3.614 3.915 3.610 3.761 145,361.910
2019-08-06 3.761 3.761 3.492 3.540 224,095.360
2019-08-07 3.540 3.663 3.480 3.497 165,191.210
2019-08-08 3.497 3.625 3.231 3.263 279,882.880
2019-08-09 3.263 3.338 3.092 3.155 279,620.730
2019-08-10 3.155 3.730 3.147 3.354 170,831.000
2019-08-11 3.354 3.536 3.307 3.530 173,367.530
2019-08-12 3.530 3.740 3.350 3.350 263,542.330
2019-08-13 3.350 3.350 3.139 3.249 81,803.470
2019-08-14 3.249 3.349 2.874 2.874 223,413.200
2019-08-15 2.874 2.992 2.711 2.888 226,350.840
2019-08-16 2.888 3.015 2.847 2.905 403,001.760
2019-08-17 2.905 2.907 2.839 2.907 85,343.120
2019-08-18 2.907 2.985 2.870 2.985 39,961.850
2019-08-19 2.985 2.985 2.790 2.897 87,623.980
2019-08-20 2.897 2.921 2.770 2.867 81,185.130
2019-08-21 2.867 2.868 2.583 2.649 195,579.050
2019-08-22 2.649 2.742 2.581 2.710 206,542.720
2019-08-23 2.710 2.762 2.660 2.704 146,941.610
2019-08-24 2.704 2.724 2.575 2.718 75,020.830
2019-08-25 2.718 2.738 2.611 2.614 94,916.370
2019-08-26 2.614 2.696 2.590 2.610 76,273.190
2019-08-27 2.610 2.628 2.505 2.570 34,049.010
2019-08-28 2.570 2.580 2.313 2.315 111,413.460
2019-08-29 2.315 2.322 2.158 2.174 111,746.630
2019-08-30 2.174 2.248 2.112 2.143 58,261.710
2019-08-31 2.143 2.155 1.980 2.015 186,115.220
2019-09-01 2.015 2.227 2.003 2.116 113,638.810
2019-09-02 2.116 2.185 2.073 2.134 48,842.380
2019-09-03 2.134 2.221 2.126 2.166 62,040.120
2019-09-04 2.166 2.494 1.859 2.037 228,758.120
2019-09-05 2.037 2.037 1.909 1.953 335,202.680
2019-09-06 1.953 2.245 1.953 2.035 274,599.310
2019-09-07 2.035 2.276 2.027 2.174 80,513.250
2019-09-08 2.174 2.738 2.161 2.730 481,962.850
2019-09-09 2.730 2.949 2.428 2.738 347,679.220
2019-09-10 2.738 2.938 2.507 2.565 249,802.000
2019-09-11 2.565 2.681 2.404 2.573 216,534.020
2019-09-12 2.573 3.231 2.509 3.080 407,783.060
2019-09-13 3.080 3.287 2.987 3.172 285,142.170
2019-09-14 3.172 3.228 2.983 3.108 172,272.300
2019-09-15 3.108 3.558 3.108 3.421 197,582.410
2019-09-16 3.421 3.562 3.161 3.325 213,965.110
2019-09-17 3.325 3.439 3.213 3.288 193,256.800
2019-09-18 3.288 3.390 3.241 3.292 134,251.720
2019-09-19 3.292 3.292 2.940 3.132 230,527.670
2019-09-20 3.132 3.299 3.065 3.170 336,623.440
2019-09-21 3.170 3.286 3.027 3.043 214,062.400
2019-09-22 3.043 3.043 2.804 2.905 319,225.230
2019-09-23 2.905 2.906 2.576 2.576 317,097.550
2019-09-24 2.576 2.645 2.052 2.256 203,699.800
2019-09-25 2.256 2.434 2.141 2.297 159,473.900
2019-09-26 2.297 2.342 2.052 2.238 118,513.060
2019-09-27 2.238 2.290 2.157 2.272 21,725.610
2019-09-28 2.272 2.305 2.188 2.274 38,525.820
2019-09-29 2.274 2.290 2.102 2.204 43,438.550
2019-09-30 2.204 2.660 2.175 2.660 139,888.360
2019-10-01 2.660 2.669 2.494 2.555 53,525.440
2019-10-02 2.555 2.634 2.436 2.620 213,817.610
2019-10-03 2.620 2.678 2.504 2.598 98,632.130
2019-10-04 2.598 2.625 2.465 2.570 83,562.230
2019-10-05 2.570 2.780 2.564 2.740 77,795.330
2019-10-06 2.740 2.791 2.581 2.640 121,720.960
2019-10-07 2.640 2.952 2.533 2.901 270,047.000
2019-10-08 2.901 3.062 2.832 2.907 128,698.640
2019-10-09 2.907 3.060 2.840 2.903 168,223.490
2019-10-10 2.903 2.995 2.741 2.890 226,992.560
2019-10-11 2.890 2.927 2.740 2.807 105,443.620
2019-10-12 2.807 2.848 2.780 2.831 18,060.780
2019-10-13 2.831 2.902 2.788 2.866 66,306.400
2019-10-14 2.866 3.106 2.866 3.103 165,737.700
2019-10-15 3.103 3.148 2.896 2.923 109,379.910
2019-10-16 2.923 2.929 2.696 2.831 125,253.750
2019-10-17 2.831 2.947 2.751 2.911 78,240.550
2019-10-18 2.911 2.911 2.667 2.740 164,395.740
2019-10-19 2.740 2.792 2.708 2.743 113,149.570
2019-10-20 2.743 2.928 2.685 2.876 49,152.010
2019-10-21 2.876 2.990 2.842 2.982 40,236.850
2019-10-22 2.982 3.003 2.842 2.864 37,657.950
2019-10-23 2.864 2.890 2.542 2.681 164,388.900
2019-10-24 2.681 2.931 2.648 2.833 67,296.130
2019-10-25 2.833 3.118 2.031 3.029 1,118,468.800
2019-10-26 3.029 3.250 3.000 3.072 345,834.140
2019-10-27 3.072 3.288 2.974 3.217 87,047.790
2019-10-28 3.217 3.335 3.080 3.114 73,664.600
2019-10-29 3.114 3.195 3.064 3.168 50,056.690
2019-10-30 3.168 3.195 2.940 3.009 176,231.830
2019-10-31 3.009 3.304 3.000 3.276 243,021.570
2019-11-01 3.276 3.306 3.165 3.288 44,580.770
2019-11-02 3.288 3.460 3.262 3.424 45,774.000
2019-11-03 3.424 3.449 3.303 3.396 18,774.420
2019-11-04 3.396 3.635 3.319 3.616 213,023.860
2019-11-05 3.616 3.819 3.528 3.750 197,311.970
2019-11-06 3.750 3.888 3.721 3.823 91,431.710
2019-11-07 3.823 3.871 3.623 3.871 232,289.150
2019-11-08 3.871 4.000 3.629 3.813 196,029.160
2019-11-09 3.813 3.964 3.805 3.963 32,321.000
2019-11-10 3.963 4.250 3.895 4.193 407,993.960
2019-11-11 4.193 4.356 4.046 4.343 183,921.040
2019-11-12 4.343 4.343 3.997 4.218 517,297.640
2019-11-13 4.218 4.218 3.952 3.996 110,418.260
2019-11-14 3.996 3.996 3.771 3.979 147,883.600
2019-11-15 3.979 4.118 3.762 3.916 192,028.180
2019-11-16 3.916 3.984 3.856 3.934 95,852.540
2019-11-17 3.934 3.963 3.820 3.884 99,411.230
2019-11-18 3.884 3.884 3.511 3.591 483,683.830
2019-11-19 3.591 3.600 3.349 3.511 391,747.930
2019-11-20 3.511 3.579 3.203 3.323 85,656.280
2019-11-21 3.323 3.422 3.110 3.177 470,593.960
2019-11-22 3.177 3.282 2.622 2.928 252,352.640
2019-11-23 2.928 3.250 2.870 3.238 167,666.320
2019-11-24 3.238 3.270 2.996 3.051 71,760.140
2019-11-25 3.051 3.531 2.986 3.412 124,513.690
2019-11-26 3.412 3.659 3.376 3.455 104,081.230
2019-11-27 3.455 3.780 3.264 3.573 161,439.800
2019-11-28 3.573 3.764 3.504 3.670 64,658.320
2019-11-29 3.670 4.092 3.649 3.974 76,488.460
2019-11-30 3.974 4.260 3.822 3.914 79,428.590
2019-12-01 3.914 3.920 3.582 3.815 94,360.060
2019-12-02 3.815 3.890 3.587 3.706 141,307.050
2019-12-03 3.706 3.877 3.620 3.623 99,120.140
2019-12-04 3.623 3.770 3.437 3.549 253,761.490
2019-12-05 3.549 3.629 3.451 3.482 167,897.620
2019-12-06 3.482 3.696 3.459 3.668 88,176.610
2019-12-07 3.668 3.873 3.652 3.767 106,319.420
2019-12-08 3.767 3.979 3.691 3.907 96,285.850
2019-12-09 3.907 3.931 3.659 3.678 158,593.410
2019-12-10 3.678 3.752 3.451 3.595 148,571.490
2019-12-11 3.595 3.856 3.539 3.808 81,816.600
2019-12-12 3.808 4.180 3.765 4.080 379,242.720
2019-12-13 4.080 4.200 3.944 3.950 191,498.980
2019-12-14 3.950 4.245 3.950 4.241 215,778.030

Cryptocurrency Converter & Calculator

=