- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
ATOM (Atomicals) (ATOM) historical data and Live price
ATOM (Atomicals)
ATOM$ 0.994528 -2.45 % 
0.00001835 BTC
0.00001835 BTC MARKET CAP
0
0
24H VOLUME
932.585 k
932.585 k
CIRC.SUPPLY
0
0
MAX SUPPLY
21 M
21 M
Rank2,848
1H 0.03 %
24H -2.45 %
7D -5.22 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/7/24 | 1.02 | 1.047 | 0.966 | 0.997 | 927,621.9 | 0 |
| 9/6/24 | 1.088 | 1.09 | 0.998 | 1.02 | 692,966.65 | 0 |
| 9/5/24 | 1.098 | 1.104 | 1.036 | 1.088 | 773,191.96 | 0 |
| 9/4/24 | 1.031 | 1.101 | 0.989 | 1.098 | 821,952.3 | 0 |
| 9/3/24 | 1.053 | 1.154 | 1.02 | 1.031 | 948,963.78 | 0 |
| 9/2/24 | 1.034 | 1.146 | 0.987 | 1.053 | 911,642.31 | 0 |
| 9/1/24 | 1.069 | 1.073 | 1.002 | 1.034 | 898,637.33 | 0 |
| 8/31/24 | 0.99 | 1.131 | 0.98 | 1.069 | 853,462.71 | 0 |
| 8/30/24 | 1.067 | 1.201 | 0.939 | 0.99 | 882,120.63 | 0 |
| 8/29/24 | 1.057 | 1.151 | 1.055 | 1.067 | 833,778.6 | 0 |
| 8/28/24 | 1.074 | 1.276 | 1.051 | 1.057 | 961,204.65 | 0 |
| 8/27/24 | 1.215 | 1.247 | 1.066 | 1.074 | 963,840.09 | 0 |
| 8/26/24 | 1.314 | 1.39 | 1.193 | 1.215 | 896,650.52 | 0 |
| 8/25/24 | 1.29 | 1.413 | 1.221 | 1.314 | 896,150.79 | 0 |
| 8/24/24 | 1.32 | 1.386 | 1.25 | 1.29 | 674,792.47 | 0 |
| 8/23/24 | 1.25 | 1.355 | 1.172 | 1.32 | 959,822.74 | 0 |
| 8/22/24 | 1.148 | 1.347 | 1.148 | 1.25 | 860,631.73 | 0 |
| 8/21/24 | 1.199 | 1.208 | 1.113 | 1.148 | 898,477.77 | 0 |
| 8/20/24 | 1.148 | 1.249 | 1.148 | 1.197 | 841,691.24 | 0 |
| 8/19/24 | 1.226 | 1.307 | 1.112 | 1.165 | 848,498.78 | 0 |
| 8/18/24 | 1.333 | 1.358 | 1.206 | 1.226 | 662,289.17 | 0 |
| 8/17/24 | 1.344 | 1.37 | 1.304 | 1.33 | 618,992.29 | 0 |
| 8/16/24 | 1.329 | 1.504 | 1.278 | 1.344 | 781,445.02 | 0 |
| 8/15/24 | 1.002 | 1.343 | 1.002 | 1.329 | 766,742.5 | 0 |
| 8/14/24 | 0.985 | 1.26 | 0.968 | 1.002 | 729,409.19 | 0 |
| 8/13/24 | 0.944 | 1.057 | 0.904 | 0.985 | 584,091.99 | 0 |
| 8/12/24 | 0.928 | 0.965 | 0.845 | 0.944 | 613,771.19 | 0 |
| 8/11/24 | 0.996 | 1.033 | 0.925 | 0.928 | 582,043.62 | 0 |
| 8/10/24 | 1.055 | 1.057 | 0.911 | 0.996 | 582,499.35 | 0 |
| 8/9/24 | 1.022 | 1.07 | 0.99 | 1.055 | 597,179.94 | 0 |
| 8/8/24 | 0.88 | 1.162 | 0.86 | 1.02 | 735,188.3 | 0 |
| 8/7/24 | 0.856 | 0.996 | 0.822 | 0.88 | 598,940.46 | 0 |
| 8/6/24 | 0.911 | 0.996 | 0.78 | 0.856 | 420,429.25 | 0 |
| 8/5/24 | 1.054 | 1.06 | 0.732 | 0.911 | 569,324.8 | 0 |
| 8/4/24 | 1.207 | 1.231 | 1.028 | 1.054 | 419,639.74 | 0 |
| 8/3/24 | 1.26 | 1.266 | 1.176 | 1.207 | 430,837.45 | 0 |
| 8/2/24 | 1.312 | 1.337 | 1.253 | 1.26 | 448,482.16 | 0 |
| 8/1/24 | 1.319 | 1.369 | 1.259 | 1.312 | 520,816.85 | 0 |
| 7/31/24 | 1.371 | 1.404 | 1.314 | 1.319 | 492,118.35 | 0 |
| 7/30/24 | 1.454 | 1.456 | 1.353 | 1.371 | 491,753.56 | 0 |
| 7/29/24 | 1.496 | 1.537 | 1.403 | 1.454 | 491,388.44 | 0 |
| 7/28/24 | 1.458 | 1.516 | 1.457 | 1.496 | 540,521.02 | 0 |
| 7/27/24 | 1.508 | 1.605 | 1.458 | 1.458 | 614,266.88 | 0 |
| 7/26/24 | 1.357 | 1.532 | 1.347 | 1.508 | 546,784.63 | 0 |
| 7/25/24 | 1.535 | 1.54 | 1.318 | 1.357 | 447,492.15 | 0 |
| 7/24/24 | 1.304 | 1.601 | 1.298 | 1.535 | 613,102.6 | 0 |
| 7/23/24 | 1.36 | 1.398 | 1.273 | 1.304 | 613,726.67 | 0 |
| 7/22/24 | 1.48 | 1.491 | 1.342 | 1.36 | 430,189.81 | 0 |
| 7/21/24 | 1.655 | 1.655 | 1.385 | 1.48 | 536,298.11 | 0 |
| 7/20/24 | 1.436 | 1.742 | 1.375 | 1.656 | 714,311.91 | 0 |
| 7/19/24 | 1.217 | 1.561 | 1.166 | 1.436 | 670,765.26 | 0 |
| 7/18/24 | 1.374 | 1.42 | 1.207 | 1.219 | 580,470.7 | 0 |
| 7/17/24 | 1.49 | 1.59 | 1.351 | 1.374 | 544,594.56 | 0 |
| 7/16/24 | 1.646 | 1.741 | 1.357 | 1.49 | 580,058.13 | 0 |
| 7/15/24 | 1.475 | 1.692 | 1.462 | 1.648 | 548,262.6 | 0 |
| 7/14/24 | 1.476 | 1.669 | 1.382 | 1.475 | 428,774.24 | 0 |
| 7/13/24 | 1.508 | 1.571 | 1.371 | 1.476 | 370,420.54 | 0 |
| 7/12/24 | 1.496 | 1.56 | 1.437 | 1.508 | 357,359.05 | 0 |
| 7/11/24 | 1.718 | 1.812 | 1.392 | 1.496 | 637,372.68 | 0 |
| 7/10/24 | 1.624 | 1.992 | 1.573 | 1.719 | 407,479.81 | 0 |
| 7/9/24 | 1.562 | 1.768 | 1.511 | 1.624 | 520,175.07 | 0 |
| 7/8/24 | 1.739 | 1.742 | 1.392 | 1.563 | 846,348.93 | 0 |
| 7/7/24 | 1.781 | 1.847 | 1.603 | 1.739 | 508,519.06 | 0 |
| 7/6/24 | 1.661 | 1.867 | 1.651 | 1.782 | 585,775.41 | 0 |
| 7/5/24 | 1.765 | 1.806 | 1.507 | 1.661 | 885,843.22 | 0 |
| 7/4/24 | 2.262 | 2.297 | 1.666 | 1.766 | 864,317.2 | 0 |
| 7/3/24 | 2.475 | 2.491 | 2.157 | 2.263 | 728,429.64 | 0 |
| 7/2/24 | 2.545 | 2.546 | 2.282 | 2.475 | 623,685.68 | 0 |
| 7/1/24 | 2.485 | 2.622 | 2.3 | 2.545 | 803,381.52 | 0 |
| 6/30/24 | 2.305 | 2.542 | 2.228 | 2.485 | 604,316.23 | 0 |
| 6/29/24 | 2.512 | 2.512 | 2.238 | 2.304 | 500,149.65 | 0 |
| 6/28/24 | 2.689 | 2.783 | 2.451 | 2.512 | 595,216.32 | 0 |
| 6/27/24 | 2.503 | 2.724 | 2.27 | 2.688 | 791,699.35 | 0 |
| 6/26/24 | 2.562 | 2.802 | 2.361 | 2.503 | 621,829.3 | 0 |
| 6/25/24 | 2.624 | 3.022 | 2.356 | 2.562 | 707,305.57 | 0 |
| 6/24/24 | 2.556 | 2.679 | 2.3 | 2.621 | 699,558.48 | 0 |
| 6/23/24 | 3.029 | 3.177 | 2.554 | 2.559 | 1,133,065.21 | 0 |
| 6/22/24 | 1.818 | 3.207 | 1.812 | 3.007 | 1,316,076.48 | 0 |
| 6/21/24 | 1.8 | 1.983 | 1.734 | 1.819 | 711,734.53 | 0 |
| 6/20/24 | 1.83 | 1.993 | 1.744 | 1.799 | 668,415.13 | 0 |
| 6/19/24 | 2.019 | 2.027 | 1.823 | 1.83 | 551,540.69 | 0 |
| 6/18/24 | 1.95 | 2.112 | 1.718 | 2.019 | 794,463.87 | 0 |
| 6/17/24 | 1.859 | 2.028 | 1.794 | 1.95 | 658,793.26 | 0 |
| 6/16/24 | 2.055 | 2.247 | 1.849 | 1.859 | 603,673.76 | 0 |
| 6/15/24 | 1.913 | 2.217 | 1.87 | 2.055 | 454,101.92 | 0 |
| 6/14/24 | 2.061 | 2.217 | 1.788 | 1.913 | 592,713.46 | 0 |
| 6/13/24 | 2.116 | 2.65 | 1.912 | 2.061 | 762,532.05 | 0 |
| 6/12/24 | 2.332 | 2.415 | 2.08 | 2.117 | 624,893.03 | 0 |
| 6/11/24 | 2.561 | 2.623 | 2.251 | 2.332 | 637,862.18 | 0 |
| 6/10/24 | 2.43 | 2.694 | 2.343 | 2.561 | 602,435.04 | 0 |
