ATOM
Date | Open | Close | High | Low |
---|---|---|---|---|
2025-06-16 | $4.10 | $4.14 | $4.30 | $4.07 |
2025-06-17 | $4.14 | $4.02 | $4.20 | $3.97 |
2025-06-18 | $4.02 | $4.02 | $4.02 | $4.02 |
2025-06-19 | $4.02 | $4.04 | $4.08 | $3.96 |
2025-06-20 | $4.04 | $4.04 | $4.04 | $4.04 |
2025-06-21 | $3.93 | $3.79 | $3.99 | $3.70 |
2025-06-22 | $3.79 | $3.72 | $3.85 | $3.55 |
2025-06-23 | $3.72 | $4.08 | $4.10 | $3.71 |
2025-06-24 | $4.08 | $4.08 | $4.14 | $4.00 |
2025-06-25 | $4.08 | $4.00 | $4.08 | $3.98 |
2025-06-26 | $4.00 | $3.90 | $4.07 | $3.89 |
2025-06-27 | $3.90 | $3.93 | $3.95 | $3.85 |
2025-06-28 | $3.93 | $4.00 | $4.03 | $3.92 |
2025-06-29 | $4.00 | $4.21 | $4.23 | $3.97 |
2025-06-30 | $4.21 | $4.09 | $4.24 | $4.06 |
2025-07-01 | $4.09 | $3.93 | $4.11 | $3.92 |
2025-07-02 | $3.93 | $4.17 | $4.26 | $3.90 |
2025-07-03 | $4.17 | $4.19 | $4.26 | $4.16 |
2025-07-04 | $4.19 | $4.00 | $4.20 | $3.96 |
2025-07-05 | $4.00 | $4.01 | $4.03 | $3.95 |
2025-07-06 | $4.01 | $4.08 | $4.14 | $3.98 |
2025-07-07 | $4.08 | $4.05 | $4.11 | $4.01 |
2025-07-08 | $4.05 | $4.13 | $4.18 | $4.00 |
2025-07-09 | $4.13 | $4.13 | $4.13 | $4.13 |
2025-07-10 | $4.32 | $4.62 | $4.63 | $4.29 |
2025-07-11 | $4.62 | $4.64 | $4.80 | $4.55 |
2025-07-12 | $4.64 | $4.58 | $4.73 | $4.50 |
2025-07-13 | $4.58 | $4.68 | $4.76 | $4.57 |
2025-07-14 | $4.68 | $4.56 | $4.85 | $4.49 |
2025-07-15 | $4.56 | $4.67 | $4.72 | $4.43 |
2025-07-16 | $4.67 | $4.75 | $4.88 | $4.61 |
2025-07-17 | $4.75 | $4.86 | $4.90 | $4.64 |
2025-07-18 | $4.86 | $4.86 | $5.16 | $4.79 |
2025-07-19 | $4.86 | $4.86 | $4.86 | $4.86 |
2025-07-20 | $5.02 | $5.18 | $5.28 | $4.99 |
2025-07-21 | $5.18 | $5.19 | $5.32 | $5.07 |
2025-07-22 | $5.19 | $5.11 | $5.21 | $4.93 |
2025-07-23 | $5.11 | $4.70 | $5.14 | $4.56 |
2025-07-24 | $4.70 | $4.63 | $4.81 | $4.47 |
2025-07-25 | $4.63 | $4.71 | $4.74 | $4.50 |
2025-07-26 | $4.71 | $4.77 | $4.84 | $4.67 |
2025-07-27 | $4.77 | $4.88 | $4.89 | $4.74 |
2025-07-28 | $4.88 | $4.64 | $4.95 | $4.61 |
2025-07-29 | $4.64 | $4.62 | $4.77 | $4.52 |
2025-07-30 | $4.62 | $4.42 | $4.62 | $4.25 |
2025-07-31 | $4.42 | $4.21 | $4.52 | $4.19 |
2025-08-01 | $4.21 | $4.21 | $4.21 | $4.21 |
2025-08-05 | $4.31 | $4.23 | $4.32 | $4.14 |
2025-08-06 | $4.23 | $4.32 | $4.34 | $4.13 |
2025-08-07 | $4.32 | $4.47 | $4.47 | $4.29 |
2025-08-08 | $4.47 | $4.60 | $4.66 | $4.40 |
2025-08-09 | $4.60 | $4.73 | $4.79 | $4.60 |
2025-08-10 | $4.73 | $4.66 | $4.80 | $4.57 |
2025-08-11 | $4.66 | $4.49 | $4.77 | $4.45 |
2025-08-12 | $4.49 | $4.49 | $4.49 | $4.48 |
2025-08-19 | $4.47 | $4.29 | $4.51 | $4.28 |
2025-08-20 | $4.29 | $4.47 | $4.56 | $4.27 |
2025-08-21 | $4.47 | $4.43 | $4.52 | $4.40 |
2025-08-22 | $4.43 | $4.82 | $4.85 | $4.30 |
2025-08-23 | $4.82 | $4.89 | $4.96 | $4.67 |
2025-08-24 | $4.89 | $4.79 | $4.97 | $4.65 |
2025-08-25 | $4.79 | $4.41 | $4.85 | $4.39 |
2025-08-26 | $4.41 | $4.53 | $4.58 | $4.39 |
2025-08-27 | $4.53 | $4.49 | $4.60 | $4.48 |
2025-08-28 | $4.49 | $4.49 | $4.49 | $4.49 |
2025-08-29 | $4.78 | $4.48 | $4.81 | $4.43 |
2025-08-30 | $4.48 | $4.51 | $4.56 | $4.42 |
2025-08-31 | $4.51 | $4.47 | $4.62 | $4.46 |
2025-09-01 | $4.47 | $4.40 | $4.60 | $4.32 |
2025-09-02 | $4.40 | $4.43 | $4.47 | $4.35 |
2025-09-03 | $4.43 | $4.43 | $4.43 | $4.43 |
2025-09-04 | $4.52 | $4.39 | $4.54 | $4.34 |
2025-09-05 | $4.39 | $4.44 | $4.56 | $4.37 |
2025-09-06 | $4.44 | $4.44 | $4.44 | $4.44 |
2025-09-07 | $4.41 | $4.48 | $4.51 | $4.41 |
2025-09-08 | $4.48 | $4.54 | $4.60 | $4.48 |
2025-09-09 | $4.54 | $4.59 | $4.68 | $4.49 |
2025-09-10 | $4.59 | $4.59 | $4.59 | $4.59 |
2025-09-11 | $4.68 | $4.70 | $4.71 | $4.59 |
2025-09-12 | $4.70 | $4.69 | $4.70 | $4.69 |
2025-09-14 | $4.83 | $4.64 | $4.85 | $4.62 |
2025-09-15 | $4.64 | $4.64 | $4.64 | $4.64 |
Atomic Coin is an hybrid PoW/PoS using the Scrypt algorithm. 100% PoS interest will be reduced after 3 months after launch.