Rank 820
Atomic Coin (ATOM)
ATOM
Just now
$ 3.805 (4.18%)
Mkt. Cap.
$ 725.55 M
Vol. 24H
ATOM 1.91 M ($ 7.27 M)
Open 24h
$ 3.652
Low/High 24h
$ 3.639 - $ 3.858
Last trade
ATOM 21.270 ( $ 80.930) / Bibox
Loading chart ...

Description

No record Found

Website Live Widget For Atomic Coin (ATOM)

Atomic Coin (ATOM)
3.805 USD (4.18%)
Rank

820
MARKET CAP

$ 725.55 M
VOLUME (24H)

$ 7.27 M

Historical data for Atomic Coin (ATOM)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2019-04-24 0.003 3.753 0.002 3.638 176,847.070
2019-04-25 3.638 3.517 2.986 3.251 359,306.600
2019-04-26 3.251 3.813 3.253 3.642 634,147.660
2019-04-27 3.642 3.753 3.357 3.457 412,879.950
2019-04-28 3.439 5.186 3.378 4.506 1,892,913.640
2019-04-29 4.506 4.646 3.740 3.795 1,030,688.830
2019-04-30 3.795 4.305 3.912 3.975 515,613.870
2019-05-01 3.975 4.889 3.871 4.431 905,378.560
2019-05-02 4.431 4.652 4.244 4.590 345,602.490
2019-05-03 4.590 5.375 4.685 5.321 837,592.390
2019-05-04 5.321 5.355 4.761 5.236 952,759.370
2019-05-05 5.236 5.248 4.828 4.871 405,857.130
2019-05-06 4.871 5.192 4.660 4.773 384,589.150
2019-05-07 4.773 4.860 4.442 4.599 261,754.710
2019-05-08 4.599 4.692 4.330 4.390 227,905.400
2019-05-09 4.390 4.453 3.523 3.908 441,134.220
2019-05-10 3.908 4.181 3.655 3.850 293,207.760
2019-05-11 3.850 4.547 3.810 3.955 536,127.620
2019-05-12 3.955 4.374 3.691 3.799 370,270.980
2019-05-13 3.799 4.416 3.731 3.938 521,975.680
2019-05-14 3.938 4.376 3.874 4.007 345,231.100
2019-05-15 4.007 4.784 4.364 4.568 602,298.930
2019-05-16 4.568 4.858 4.099 4.279 561,192.480
2019-05-17 4.279 5.156 3.957 4.388 941,177.290
2019-05-18 4.388 4.913 4.183 4.707 403,944.150
2019-05-19 4.707 5.377 4.806 4.889 317,896.810
2019-05-20 4.889 4.916 4.639 4.704 233,157.290
2019-05-21 4.704 4.941 4.571 4.772 132,517.390
2019-05-22 4.772 4.567 4.246 4.317 160,948.080
2019-05-23 4.317 4.413 4.175 4.335 432,141.930
2019-05-24 4.335 4.728 4.328 4.488 286,032.400
2019-05-25 4.488 4.630 4.316 4.401 60,300.700
2019-05-26 4.401 4.775 4.461 4.550 65,468.990
2019-05-27 4.550 4.781 4.540 4.659 160,545.690
2019-05-28 4.659 4.805 4.533 4.780 161,379.920
2019-05-29 4.780 4.969 4.586 4.853 2,359,994.780
2019-05-30 4.853 6.056 4.323 5.898 2,694,784.700
2019-05-31 5.898 6.212 5.453 5.792 783,745.120
2019-06-01 5.792 6.221 5.686 5.768 726,385.470
2019-06-02 5.768 6.388 5.669 6.385 719,062.610
2019-06-03 6.385 6.899 5.721 6.507 1,956,640.520
2019-06-04 6.507 6.570 5.854 5.921 803,572.420
2019-06-05 5.921 6.368 5.802 6.159 1,283,792.250
2019-06-06 6.159 7.401 5.814 6.004 1,252,938.560
2019-06-07 6.004 6.568 5.962 6.306 4,668,228.890
2019-06-08 6.306 6.191 5.988 6.120 1,950,324.660
2019-06-09 6.120 5.904 5.737 5.834 1,870,009.880
2019-06-10 5.834 6.273 6.025 6.110 2,709,397.080
2019-06-11 6.110 6.109 5.879 5.962 652,059.770
2019-06-12 5.962 6.637 6.134 6.158 859,420.580
2019-06-13 6.158 6.408 5.931 6.275 1,679,900.200
2019-06-14 6.275 6.488 6.074 6.267 2,712,055.780
2019-06-15 6.267 6.434 6.138 6.206 2,858,719.610
2019-06-16 6.206 6.740 6.085 6.713 2,603,872.010
2019-06-17 6.713 7.125 6.612 7.012 1,298,553.190
2019-06-18 7.012 6.830 6.475 6.584 1,172,090.920
2019-06-19 6.584 6.884 6.602 6.650 2,155,898.940
2019-06-20 6.650 6.729 6.416 6.506 9,772,033.860
2019-06-21 6.506 7.075 6.507 6.551 8,283,007.230
2019-06-22 6.551 6.897 6.631 6.733 5,475,898.200
2019-06-23 6.733 7.045 6.599 6.802 3,912,897.300
2019-06-24 6.802 7.030 6.601 6.663 6,392,049.040
2019-06-25 6.663 6.828 6.502 6.536 12,699,851.660
2019-06-26 6.536 6.996 6.088 6.271 8,447,516.730
2019-06-27 6.271 5.717 5.252 5.470 22,590,232.460
2019-06-28 5.470 5.955 5.578 5.897 19,632,159.130
2019-06-29 5.897 6.375 5.950 6.051 17,195,660.460
2019-06-30 6.051 5.612 5.266 5.394 16,610,057.750
2019-07-01 5.394 6.734 5.363 5.463 18,989,592.810
2019-07-02 5.463 5.736 5.328 5.342 19,230,773.070
2019-07-03 5.342 5.768 5.466 5.602 18,848,380.070
2019-07-04 5.602 5.580 5.232 5.481 13,624,301.370
2019-07-05 5.481 5.628 5.274 5.361 14,395,868.210
2019-07-06 5.361 5.400 5.218 5.299 11,451,161.260
2019-07-07 5.299 5.684 5.292 5.427 9,281,372.730
2019-07-08 5.427 5.584 5.129 5.198 13,472,690.170
2019-07-09 5.198 5.136 4.874 4.994 15,102,134.220
2019-07-10 4.994 4.693 4.289 4.477 15,948,901.870
2019-07-11 4.477 4.415 4.101 4.356 16,071,283.320
2019-07-12 4.356 4.671 4.404 4.536 12,089,912.980
2019-07-13 4.536 4.478 4.241 4.268 7,919,646.040
2019-07-14 4.268 3.865 3.535 3.822 10,717,014.550
2019-07-15 3.822 4.383 3.744 4.125 5,839,793.810
2019-07-16 4.125 3.805 3.511 3.648 11,550,676.810
2019-07-17 3.648 4.050 3.818 3.843 11,897,436.290
2019-07-18 3.843 4.235 4.006 4.126 9,854,172.880
2019-07-19 4.126 4.100 3.895 3.937 7,833,588.350
2019-07-20 3.937 4.169 4.007 4.069 7,816,611.660
2019-07-21 4.069 4.274 3.972 4.219 8,249,963.300
2019-07-22 4.219 4.181 3.897 3.990 7,058,856.190
2019-07-23 3.990 3.920 3.697 3.754 7,146,161.960
2019-07-24 3.754 4.097 3.833 3.911 8,633,156.300
2019-07-25 3.911 3.967 3.780 3.824 6,703,838.840
2019-07-26 3.824 3.944 3.782 3.904 6,276,173.150
2019-07-27 3.904 3.752 3.574 3.634 7,668,330.600
2019-07-28 3.634 3.716 3.604 3.615 5,329,988.680
2019-07-29 3.615 3.652 3.548 3.607 7,397,777.550
2019-07-30 3.607 3.645 3.521 3.603 7,793,719.490
2019-07-31 3.603 3.840 3.646 3.659 7,680,789.410
2019-08-01 3.659 3.752 3.487 3.550 8,333,692.560
2019-08-02 3.550 3.934 3.529 3.649 10,020,341.890
2019-08-03 3.649 3.774 3.657 3.692 6,914,380.370
2019-08-04 3.692 3.775 3.601 3.612 6,555,747.530
2019-08-05 3.612 3.873 3.640 3.768 8,703,859.380
2019-08-06 3.768 3.717 3.509 3.572 8,933,656.370
2019-08-07 3.572 3.684 3.501 3.503 8,125,142.470
2019-08-08 3.503 3.435 3.125 3.273 6,724,824.180
2019-08-09 3.273 3.218 3.088 3.144 6,812,603.160
2019-08-10 3.144 3.372 3.032 3.356 13,481,297.660
2019-08-11 3.356 3.560 3.380 3.538 9,953,935.330
2019-08-12 3.538 3.623 3.336 3.338 7,750,894.880
2019-08-13 3.338 3.327 3.173 3.248 3,603,669.640
2019-08-14 3.248 3.083 2.837 2.881 6,047,009.060
2019-08-15 2.881 3.074 2.769 2.899 7,843,414.380
2019-08-16 2.899 3.033 2.853 2.896 7,813,091.610
2019-08-17 2.896 2.921 2.843 2.908 3,504,019.990
2019-08-18 2.908 3.072 2.922 2.980 4,633,099.960
2019-08-19 2.980 3.099 2.872 2.913 4,446,116.090
2019-08-20 2.913 2.917 2.771 2.872 3,899,750.050
2019-08-21 2.872 2.769 2.662 2.664 4,239,718.380
2019-08-22 2.664 2.731 2.638 2.714 5,623,745.400
2019-08-23 2.714 2.842 2.655 2.719 4,862,975.820
2019-08-24 2.719 2.744 2.639 2.696 4,364,529.680
2019-08-25 2.696 2.689 2.610 2.629 4,098,669.840
2019-08-26 2.629 2.661 2.601 2.618 4,458,970.270
2019-08-27 2.618 2.624 2.502 2.566 3,576,460.850
2019-08-28 2.566 2.542 2.249 2.322 4,632,134.280
2019-08-29 2.322 2.277 2.157 2.159 5,775,074.940
2019-08-30 2.159 2.221 2.110 2.155 3,420,477.220
2019-08-31 2.155 2.240 2.018 2.024 3,321,996.520
2019-09-01 2.024 2.244 1.946 2.134 4,052,913.180
2019-09-02 2.134 2.236 2.113 2.129 3,564,024.620
2019-09-03 2.129 2.271 2.126 2.155 3,615,688.630
2019-09-04 2.155 2.126 2.016 2.039 2,974,936.970
2019-09-05 2.039 2.035 1.899 1.953 2,985,699.650
2019-09-06 1.953 2.174 1.888 2.040 4,120,883.370
2019-09-07 2.040 2.332 2.145 2.172 5,840,990.140
2019-09-08 2.172 2.785 2.189 2.732 9,128,379.420
2019-09-09 2.732 2.931 2.494 2.738 9,535,555.740
2019-09-10 2.738 2.914 2.547 2.585 7,649,553.530
2019-09-11 2.585 2.649 2.447 2.574 6,264,841.890
2019-09-12 2.574 3.209 2.546 3.077 10,190,456.050
2019-09-13 3.077 3.344 3.036 3.183 9,874,376.600
2019-09-14 3.183 3.323 3.077 3.119 7,080,786.800
2019-09-15 3.119 3.566 3.111 3.437 8,501,449.200
2019-09-16 3.437 3.670 2.778 3.338 8,829,841.200
2019-09-17 3.338 3.568 3.254 3.295 9,681,661.000
2019-09-18 3.295 3.362 3.216 3.294 8,803,598.490
2019-09-19 3.294 3.465 3.046 3.138 9,396,970.640
2019-09-20 3.138 3.263 3.062 3.189 7,579,135.060
2019-09-21 3.189 3.218 3.022 3.065 6,836,314.630
2019-09-22 3.065 3.016 2.847 2.909 7,036,336.120
2019-09-23 2.909 2.789 2.570 2.572 5,756,578.670
2019-09-24 2.572 2.324 2.086 2.234 7,516,792.410
2019-09-25 2.234 2.446 2.163 2.289 7,555,665.540
2019-09-26 2.289 2.290 2.122 2.162 4,914,235.580
2019-09-27 2.162 2.353 2.222 2.283 4,218,303.120
2019-09-28 2.283 2.337 2.203 2.279 4,428,867.420
2019-09-29 2.279 2.265 2.131 2.204 5,703,327.540
2019-09-30 2.204 2.610 2.239 2.597 7,214,108.960
2019-10-01 2.597 2.561 2.429 2.542 8,010,785.950
2019-10-02 2.542 2.658 2.491 2.615 4,674,451.070
2019-10-03 2.615 2.598 2.416 2.522 3,671,087.490
2019-10-04 2.522 2.592 2.458 2.515 1,720,264.120
2019-10-05 2.515 2.799 2.461 2.768 578,177.380
2019-10-06 2.768 2.685 2.544 2.646 372,677.780
2019-10-07 2.646 2.826 2.651 2.814 1,689,440.220
2019-10-08 2.814 3.037 2.747 2.901 6,583,280.320
2019-10-09 2.901 3.178 2.886 2.913 7,473,179.390
2019-10-10 2.913 2.979 2.726 2.903 8,745,847.600
2019-10-11 2.903 2.864 2.654 2.814 7,044,209.320
2019-10-12 2.814 2.946 2.649 2.829 6,196,604.790
2019-10-13 2.829 2.967 2.788 2.869 6,401,844.140
2019-10-14 2.869 3.126 2.958 3.094 7,300,173.760
2019-10-15 3.094 3.074 2.926 2.933 5,615,022.190
2019-10-16 2.933 2.857 2.711 2.836 6,004,432.690
2019-10-17 2.836 2.968 2.810 2.911 5,685,565.880
2019-10-18 2.911 2.866 2.735 2.747 6,063,705.250
2019-10-19 2.747 2.817 2.696 2.753 5,070,100.060
2019-10-20 2.753 2.933 2.782 2.912 5,525,686.860
2019-10-21 2.912 2.993 2.845 2.990 5,558,823.010
2019-10-22 2.990 2.969 2.853 2.873 5,062,423.400
2019-10-23 2.873 2.768 2.662 2.688 6,008,573.950
2019-10-24 2.688 2.827 2.650 2.825 4,737,179.530
2019-10-25 2.825 3.190 2.987 3.049 7,719,034.050
2019-10-26 3.049 3.174 2.872 3.093 8,949,176.150
2019-10-27 3.093 3.257 3.099 3.202 8,863,604.040
2019-10-28 3.202 3.245 3.077 3.112 7,165,354.330
2019-10-29 3.112 3.321 3.100 3.161 6,438,557.510
2019-10-30 3.161 3.118 2.957 3.021 6,365,228.870
2019-10-31 3.021 3.296 3.004 3.272 6,385,171.130
2019-11-01 3.272 3.323 3.193 3.268 5,965,839.560
2019-11-02 3.268 3.458 3.243 3.431 4,895,697.850
2019-11-03 3.431 3.435 3.304 3.384 5,500,141.320
2019-11-04 3.384 3.637 3.377 3.625 6,107,159.120
2019-11-05 3.625 3.866 3.600 3.758 9,117,308.750
2019-11-06 3.758 3.911 3.762 3.842 7,642,923.370
2019-11-07 3.842 3.867 3.608 3.867 4,607,190.090
2019-11-08 3.867 3.979 3.699 3.809 7,607,024.100
2019-11-09 3.809 3.974 3.823 3.969 6,002,746.800
2019-11-10 3.969 4.270 3.945 4.193 7,659,128.940
2019-11-11 4.193 4.368 3.979 4.349 5,749,553.920
2019-11-12 4.349 4.404 4.037 4.221 7,097,514.800
2019-11-13 4.221 4.313 3.950 3.984 6,520,561.570
2019-11-14 3.984 3.971 3.775 3.971 2,956,457.350
2019-11-15 3.971 4.016 3.808 3.919 794,048.070
2019-11-16 3.919 4.017 3.868 3.972 5,345,288.970
2019-11-17 3.972 4.012 3.877 3.900 4,881,105.370
2019-11-18 3.900 3.786 3.552 3.609 5,045,111.110
2019-11-19 3.609 3.572 3.415 3.512 5,510,661.570
2019-11-20 3.512 3.551 3.305 3.331 2,609,950.160
2019-11-21 3.331 3.228 3.033 3.196 824,783.670
2019-11-22 3.196 3.140 2.830 2.946 1,131,085.090
2019-11-23 2.946 3.240 2.928 3.231 907,267.290
2019-11-24 3.231 3.155 2.873 3.099 958,642.800
2019-11-25 3.099 3.503 3.186 3.404 1,279,075.640
2019-11-26 3.404 3.662 3.428 3.485 764,035.890
2019-11-27 3.485 3.733 3.528 3.575 936,368.900
2019-11-28 3.575 3.710 3.489 3.683 721,396.390
2019-11-29 3.683 4.032 3.765 4.013 812,381.210
2019-11-30 4.013 4.015 3.805 3.934 795,087.990
2019-12-01 3.934 3.944 3.717 3.826 944,415.270
2019-12-02 3.826 3.877 3.658 3.689 805,526.570
2019-12-03 3.689 3.798 3.647 3.659 407,597.340
2019-12-04 3.659 3.700 3.464 3.567 683,662.030
2019-12-05 3.567 3.658 3.508 3.508 2,155,151.410
2019-12-06 3.508 3.765 3.519 3.670 2,318,774.190
2019-12-07 3.670 3.851 3.636 3.780 7,452,499.670
2019-12-08 3.780 3.997 3.769 3.929 8,222,701.450
2019-12-09 3.929 3.863 3.649 3.668 11,529,122.730
2019-12-10 3.668 3.705 3.536 3.591 9,520,067.350
2019-12-11 3.591 3.816 3.518 3.814 8,453,596.630
2019-12-12 3.814 4.080 3.690 3.726 1,897,283.040
2019-12-13 3.726 4.163 3.679 3.997 37,901,070.030

Cryptocurrency Converter & Calculator

=