Price alert —
Loading…
Sign in to get a one-time email the moment ATOM-USD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-19 | $1.50 | $1.50 | $1.50 | $1.50 | 18.9M |
| 2026-07-17 | $1.51 | $1.53 | $1.49 | $1.51 | 24.7M |
| 2026-07-16 | $1.55 | $1.56 | $1.51 | $1.51 | 25.8M |
| 2026-07-15 | $1.56 | $1.59 | $1.55 | $1.55 | 24.9M |
| 2026-07-14 | $1.54 | $1.56 | $1.52 | $1.56 | 20.6M |
| 2026-07-13 | $1.57 | $1.58 | $1.53 | $1.54 | 20.4M |
| 2026-07-12 | $1.58 | $1.59 | $1.56 | $1.57 | 20.3M |
| 2026-07-11 | $1.59 | $1.61 | $1.58 | $1.58 | 19.1M |
| 2026-07-10 | $1.55 | $1.59 | $1.54 | $1.59 | 19.0M |
| 2026-07-09 | $1.56 | $1.58 | $1.55 | $1.55 | 19.8M |
| 2026-07-08 | $1.57 | $1.58 | $1.53 | $1.56 | 28.1M |
| 2026-07-07 | $1.60 | $1.61 | $1.57 | $1.57 | 25.3M |
| 2026-07-06 | $1.59 | $1.63 | $1.55 | $1.60 | 29.8M |
| 2026-07-05 | $1.59 | $1.60 | $1.54 | $1.59 | 22.5M |
| 2026-07-04 | $1.60 | $1.61 | $1.58 | $1.59 | 20.5M |
| 2026-07-03 | $1.56 | $1.61 | $1.55 | $1.60 | 26.6M |
| 2026-07-02 | $1.54 | $1.57 | $1.54 | $1.56 | 29.4M |
| 2026-07-01 | $1.51 | $1.56 | $1.49 | $1.54 | 30.8M |
| 2026-06-30 | $1.53 | $1.53 | $1.50 | $1.51 | 34.2M |
| 2026-06-29 | $1.57 | $1.59 | $1.52 | $1.53 | 38.5M |
| 2026-06-28 | $1.57 | $1.58 | $1.56 | $1.57 | 27.7M |
| 2026-06-27 | $1.60 | $1.61 | $1.56 | $1.57 | 29.8M |
| 2026-06-26 | $1.61 | $1.64 | $1.58 | $1.60 | 36.1M |
| 2026-06-25 | $1.65 | $1.67 | $1.55 | $1.61 | 38.3M |
| 2026-06-24 | $1.72 | $1.73 | $1.60 | $1.65 | 46.3M |
| 2026-06-23 | $1.79 | $1.80 | $1.71 | $1.72 | 32.4M |
| 2026-06-22 | $1.75 | $1.83 | $1.75 | $1.79 | 29.0M |
| 2026-06-21 | $1.80 | $1.81 | $1.75 | $1.75 | 19.7M |
| 2026-06-20 | $1.81 | $1.81 | $1.76 | $1.80 | 22.4M |
| 2026-06-19 | $1.81 | $1.85 | $1.79 | $1.81 | 23.7M |
| 2026-06-18 | $1.90 | $1.90 | $1.78 | $1.81 | 40.9M |
| 2026-06-17 | $1.99 | $2.02 | $1.88 | $1.90 | 39.9M |
| 2026-06-16 | $1.97 | $2.01 | $1.94 | $1.99 | 32.8M |
| 2026-06-15 | $2.00 | $2.02 | $1.95 | $1.97 | 40.0M |
| 2026-06-14 | $1.95 | $2.01 | $1.92 | $2.00 | 38.0M |
| 2026-06-13 | $1.98 | $2.02 | $1.94 | $1.95 | 30.4M |
| 2026-06-12 | $2.02 | $2.03 | $1.94 | $1.98 | 42.3M |
| 2026-06-11 | $1.76 | $2.03 | $1.76 | $2.02 | 86.7M |
| 2026-06-10 | $1.78 | $1.85 | $1.74 | $1.76 | 42.4M |
| 2026-06-09 | $1.76 | $1.80 | $1.73 | $1.78 | 34.8M |
| 2026-06-08 | $1.71 | $1.80 | $1.70 | $1.76 | 29.4M |
| 2026-06-07 | $1.63 | $1.73 | $1.62 | $1.71 | 32.1M |
| 2026-06-06 | $1.65 | $1.68 | $1.57 | $1.63 | 29.9M |
| 2026-06-05 | $1.80 | $1.81 | $1.60 | $1.65 | 51.0M |
| 2026-06-04 | $1.85 | $1.86 | $1.73 | $1.80 | 48.7M |
| 2026-06-03 | $1.82 | $1.92 | $1.81 | $1.85 | 46.0M |
| 2026-06-02 | $1.90 | $1.90 | $1.79 | $1.82 | 47.1M |
| 2026-06-01 | $1.95 | $1.97 | $1.89 | $1.90 | 40.4M |
| 2026-05-31 | $2.01 | $2.02 | $1.92 | $1.95 | 49.0M |
| 2026-05-30 | $2.01 | $2.07 | $2.01 | $2.01 | 31.8M |
| 2026-05-29 | $2.06 | $2.10 | $1.98 | $2.01 | 47.3M |
| 2026-05-28 | $2.13 | $2.13 | $2.01 | $2.06 | 51.3M |
| 2026-05-27 | $2.21 | $2.26 | $2.11 | $2.13 | 59.6M |
| 2026-05-26 | $2.14 | $2.29 | $2.12 | $2.21 | 84.8M |
| 2026-05-25 | $2.05 | $2.18 | $2.05 | $2.14 | 51.1M |
| 2026-05-24 | $2.11 | $2.13 | $2.00 | $2.05 | 35.2M |
| 2026-05-23 | $2.07 | $2.14 | $2.01 | $2.11 | 44.1M |
| 2026-05-22 | $2.05 | $2.18 | $2.04 | $2.07 | 65.3M |
| 2026-05-21 | $1.99 | $2.08 | $1.99 | $2.05 | 45.0M |
| 2026-05-20 | $2.04 | $2.04 | $1.98 | $1.99 | 39.2M |
| 2026-05-19 | $2.07 | $2.09 | $2.02 | $2.04 | 51.4M |
| 2026-05-18 | $2.03 | $2.08 | $1.99 | $2.07 | 62.9M |
| 2026-05-17 | $2.04 | $2.13 | $2.01 | $2.03 | 78.7M |
| 2026-05-16 | $1.93 | $2.05 | $1.91 | $2.04 | 69.5M |
| 2026-05-15 | $2.05 | $2.05 | $1.93 | $1.93 | 48.3M |
| 2026-05-14 | $2.04 | $2.07 | $2.00 | $2.05 | 54.1M |
| 2026-05-13 | $2.10 | $2.23 | $2.03 | $2.04 | 111.4M |
| 2026-05-12 | $2.04 | $2.18 | $1.98 | $2.10 | 101.6M |
| 2026-05-11 | $2.01 | $2.10 | $1.98 | $2.04 | 89.0M |
| 2026-05-10 | $1.94 | $2.05 | $1.90 | $2.01 | 64.8M |
| 2026-05-09 | $1.95 | $1.99 | $1.93 | $1.94 | 38.2M |
| 2026-05-08 | $1.88 | $1.96 | $1.86 | $1.95 | 50.8M |
| 2026-05-07 | $1.90 | $1.94 | $1.87 | $1.88 | 61.5M |
| 2026-05-06 | $1.88 | $1.97 | $1.88 | $1.90 | 71.8M |
| 2026-05-05 | $1.89 | $1.92 | $1.84 | $1.88 | 63.3M |
| 2026-05-04 | $1.88 | $1.92 | $1.86 | $1.89 | 60.0M |
| 2026-05-03 | $1.88 | $1.89 | $1.86 | $1.88 | 51.6M |
| 2026-05-02 | $1.90 | $1.90 | $1.87 | $1.88 | 47.0M |
| 2026-05-01 | $1.89 | $1.92 | $1.87 | $1.90 | 51.3M |
| 2026-04-30 | $1.93 | $1.94 | $1.88 | $1.89 | 57.7M |
| 2026-04-29 | $1.95 | $1.99 | $1.90 | $1.93 | 47.3M |
| 2026-04-28 | $1.99 | $1.99 | $1.94 | $1.95 | 53.7M |
| 2026-04-27 | $2.00 | $2.02 | $1.95 | $1.99 | 52.8M |
| 2026-04-26 | $2.03 | $2.03 | $2.00 | $2.00 | 46.9M |
| 2026-04-25 | $1.99 | $2.05 | $1.99 | $2.03 | 57.1M |
| 2026-04-24 | $1.91 | $2.00 | $1.91 | $1.99 | 59.4M |
| 2026-04-23 | $1.87 | $1.91 | $1.84 | $1.91 | 51.6M |
| 2026-04-22 | $1.84 | $1.92 | $1.84 | $1.87 | 60.9M |
| 2026-04-21 | $1.80 | $1.84 | $1.79 | $1.84 | 59.7M |
| 2026-04-20 | $1.76 | $1.82 | $1.76 | $1.80 | 54.9M |
| 2026-04-19 | $1.79 | $1.80 | $1.76 | $1.76 | 55.6M |
| 2026-04-18 | $1.84 | $1.85 | $1.78 | $1.79 | 53.9M |
| 2026-04-17 | $1.81 | $1.86 | $1.79 | $1.84 | 68.1M |
| 2026-04-16 | $1.77 | $1.82 | $1.76 | $1.81 | 69.9M |
| 2026-04-15 | $1.75 | $1.78 | $1.73 | $1.77 | 58.0M |
| 2026-04-14 | $1.78 | $1.78 | $1.74 | $1.75 | 60.3M |
| 2026-04-13 | $1.73 | $1.79 | $1.71 | $1.78 | 62.9M |
| 2026-04-12 | $1.78 | $1.79 | $1.72 | $1.73 | 50.2M |
| 2026-04-11 | $1.81 | $1.81 | $1.77 | $1.78 | 51.4M |
| 2026-04-10 | $1.80 | $1.84 | $1.79 | $1.81 | 62.1M |
| 2026-04-09 | $1.78 | $1.82 | $1.76 | $1.80 | 66.7M |
| 2026-04-08 | $1.81 | $1.81 | $1.75 | $1.78 | 66.5M |
| 2026-04-07 | $1.70 | $1.81 | $1.68 | $1.81 | 70.0M |
| 2026-04-06 | $1.69 | $1.75 | $1.69 | $1.70 | 65.9M |
| 2026-04-05 | $1.71 | $1.72 | $1.67 | $1.69 | 50.6M |
| 2026-04-04 | $1.69 | $1.72 | $1.68 | $1.71 | 46.3M |
| 2026-04-03 | $1.67 | $1.73 | $1.67 | $1.69 | 42.2M |
| 2026-04-02 | $1.68 | $1.69 | $1.62 | $1.67 | 48.7M |
| 2026-04-01 | $1.70 | $1.74 | $1.67 | $1.68 | 53.6M |
| 2026-03-31 | $1.67 | $1.71 | $1.66 | $1.70 | 51.7M |
| 2026-03-30 | $1.64 | $1.70 | $1.64 | $1.67 | 46.0M |
| 2026-03-29 | $1.67 | $1.67 | $1.61 | $1.64 | 42.4M |
| 2026-03-28 | $1.67 | $1.70 | $1.66 | $1.67 | 40.5M |
| 2026-03-27 | $1.70 | $1.73 | $1.66 | $1.67 | 47.3M |
| 2026-03-26 | $1.77 | $1.77 | $1.68 | $1.70 | 52.7M |
| 2026-03-25 | $1.79 | $1.80 | $1.76 | $1.77 | 59.4M |
| 2026-03-24 | $1.78 | $1.79 | $1.76 | $1.79 | 46.8M |
| 2026-03-23 | $1.77 | $1.84 | $1.75 | $1.78 | 57.5M |
| 2026-03-22 | $1.79 | $1.80 | $1.76 | $1.77 | 39.3M |
| 2026-03-21 | $1.83 | $1.86 | $1.79 | $1.79 | 34.4M |
| 2026-03-20 | $1.81 | $1.84 | $1.79 | $1.83 | 52.7M |
| 2026-03-19 | $1.91 | $1.92 | $1.80 | $1.81 | 50.9M |
| 2026-03-18 | $1.96 | $2.03 | $1.87 | $1.91 | 59.9M |
| 2026-03-17 | $1.98 | $1.98 | $1.93 | $1.96 | 46.9M |
| 2026-03-16 | $1.86 | $2.00 | $1.86 | $1.98 | 61.2M |
| 2026-03-15 | $1.87 | $1.87 | $1.84 | $1.86 | 35.7M |
| 2026-03-14 | $1.86 | $1.89 | $1.85 | $1.87 | 38.5M |
| 2026-03-13 | $1.84 | $1.90 | $1.83 | $1.86 | 49.4M |
| 2026-03-12 | $1.84 | $1.84 | $1.81 | $1.84 | 41.8M |
| 2026-03-11 | $1.79 | $1.85 | $1.79 | $1.84 | 44.0M |
| 2026-03-10 | $1.74 | $1.84 | $1.74 | $1.79 | 50.5M |
| 2026-03-09 | $1.74 | $1.77 | $1.71 | $1.74 | 47.8M |