Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ATAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 1.28 | 0.03 | 2.40% | 1.26 | 1.35 | 1.24 | 1,212,047 |
| Dec 26 2024 | 1.25 | 0.02 | 1.63% | 1.23 | 1.26 | 1.20 | 1,222,380 |
| Dec 24 2024 | 1.23 | 0.03 | 2.50% | 1.21 | 1.25 | 1.185 | 758,299 |
| Dec 23 2024 | 1.20 | -0.01 | -0.83% | 1.19 | 1.2399 | 1.16 | 1,128,639 |
| Dec 20 2024 | 1.21 | 0.02 | 1.68% | 1.19 | 1.26 | 1.15 | 2,455,594 |
| Dec 19 2024 | 1.19 | 0.01 | 0.85% | 1.20 | 1.25 | 1.17 | 1,182,184 |
| Dec 18 2024 | 1.18 | -0.14 | -10.61% | 1.33 | 1.335 | 1.15 | 1,587,121 |
| Dec 17 2024 | 1.32 | -0.01 | -0.75% | 1.34 | 1.36 | 1.28 | 1,159,348 |
| Dec 16 2024 | 1.33 | -0.03 | -2.21% | 1.365 | 1.41 | 1.32 | 1,050,603 |
| Dec 13 2024 | 1.36 | -0.03 | -2.16% | 1.39 | 1.42 | 1.34 | 917,424 |
| Dec 12 2024 | 1.39 | -0.09 | -6.08% | 1.48 | 1.53 | 1.36 | 1,410,910 |
| Dec 11 2024 | 1.48 | -0.05 | -3.27% | 1.50 | 1.54 | 1.435 | 1,156,697 |
| Dec 10 2024 | 1.53 | -0.06 | -3.77% | 1.59 | 1.60 | 1.50 | 891,894 |
| Dec 09 2024 | 1.59 | 0.03 | 1.92% | 1.56 | 1.69 | 1.55 | 1,297,088 |
| Dec 06 2024 | 1.56 | 0.07 | 4.70% | 1.48 | 1.59 | 1.48 | 1,131,898 |
| Dec 05 2024 | 1.49 | -0.11 | -6.88% | 1.60 | 1.61 | 1.47 | 1,610,954 |
| Dec 04 2024 | 1.60 | -0.03 | -1.84% | 1.65 | 1.685 | 1.53 | 1,171,270 |
| Dec 03 2024 | 1.63 | -0.06 | -3.55% | 1.67 | 1.70 | 1.60 | 1,105,952 |
| Dec 02 2024 | 1.69 | -0.09 | -5.06% | 1.76 | 1.809 | 1.675 | 1,139,064 |
| Nov 29 2024 | 1.78 | 0.05 | 2.89% | 1.75 | 1.78 | 1.72 | 658,932 |
| Nov 27 2024 | 1.73 | 0.04 | 2.37% | 1.67 | 1.7599 | 1.67 | 1,153,385 |
| Nov 26 2024 | 1.69 | 0.01 | 0.60% | 1.70 | 1.7599 | 1.67 | 1,128,050 |
| Nov 25 2024 | 1.68 | 0.07 | 4.35% | 1.66 | 1.75 | 1.63 | 1,497,799 |
| Nov 22 2024 | 1.61 | 0.09 | 5.92% | 1.52 | 1.71 | 1.42 | 2,100,558 |
| Nov 21 2024 | 1.52 | -0.07 | -4.40% | 1.59 | 1.61 | 1.51 | 1,265,731 |
| Nov 20 2024 | 1.59 | -0.14 | -8.09% | 1.75 | 1.788 | 1.54 | 2,340,350 |
| Nov 19 2024 | 1.73 | 0.06 | 3.59% | 1.66 | 1.835 | 1.53 | 2,732,576 |
| Nov 18 2024 | 1.67 | 0.06 | 3.73% | 1.65 | 1.95 | 1.54 | 7,245,908 |
| Nov 15 2024 | 1.61 | 0.24 | 17.52% | 1.50 | 1.65 | 1.43 | 6,140,347 |
| Nov 14 2024 | 1.37 | 0.02 | 1.48% | 1.39 | 1.41 | 1.25 | 1,844,088 |
| Nov 13 2024 | 1.35 | -0.11 | -7.53% | 1.50 | 1.55 | 1.35 | 2,460,792 |
| Nov 12 2024 | 1.46 | -0.12 | -7.59% | 1.60 | 1.651 | 1.39 | 2,985,264 |
| Nov 11 2024 | 1.58 | 0.17 | 12.06% | 1.45 | 1.60 | 1.39 | 2,872,308 |
| Nov 08 2024 | 1.41 | 0.06 | 4.44% | 1.37 | 1.48 | 1.28 | 2,855,969 |
| Nov 07 2024 | 1.35 | 0.17 | 14.41% | 1.22 | 1.51 | 1.215 | 4,661,267 |
| Nov 06 2024 | 1.18 | 0.10 | 9.26% | 1.13 | 1.21 | 1.10 | 1,780,532 |
| Nov 05 2024 | 1.08 | -0.01 | -0.46% | 1.10 | 1.12 | 1.05 | 535,798 |
| Nov 04 2024 | 1.085 | 0.00 | 0.46% | 1.08 | 1.13 | 1.075 | 607,585 |
| Nov 01 2024 | 1.08 | 0.02 | 1.89% | 1.06 | 1.12 | 1.06 | 328,443 |
| Oct 31 2024 | 1.06 | -0.06 | -5.36% | 1.08 | 1.10 | 1.05 | 1,089,281 |
| Oct 30 2024 | 1.12 | -0.02 | -1.75% | 1.15 | 1.1757 | 1.10 | 557,980 |
| Oct 29 2024 | 1.14 | -0.08 | -6.56% | 1.23 | 1.24 | 1.12 | 800,353 |
| Oct 28 2024 | 1.22 | 0.08 | 7.02% | 1.17 | 1.22 | 1.14 | 724,665 |
| Oct 25 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.21 | 1.11 | 506,169 |
| Oct 24 2024 | 1.14 | -0.07 | -5.79% | 1.21 | 1.24 | 1.09 | 799,032 |
| Oct 23 2024 | 1.21 | -0.07 | -5.47% | 1.28 | 1.28 | 1.20 | 397,810 |
| Oct 22 2024 | 1.28 | 0.08 | 6.67% | 1.20 | 1.30 | 1.1997 | 898,373 |
| Oct 21 2024 | 1.20 | -0.08 | -6.25% | 1.28 | 1.31 | 1.18 | 832,680 |
| Oct 18 2024 | 1.28 | 0.08 | 6.67% | 1.20 | 1.36 | 1.19 | 1,447,750 |
| Oct 17 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.21 | 1.15 | 607,404 |
| Oct 16 2024 | 1.21 | 0.12 | 11.01% | 1.09 | 1.22 | 1.09 | 1,153,933 |
| Oct 15 2024 | 1.09 | -0.02 | -1.80% | 1.09 | 1.13 | 1.08 | 504,835 |
| Oct 14 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.15 | 1.09 | 669,878 |
| Oct 11 2024 | 1.10 | 0.02 | 1.85% | 1.05 | 1.11 | 1.03 | 477,799 |
| Oct 10 2024 | 1.08 | -0.01 | -0.92% | 1.09 | 1.10 | 1.05 | 585,449 |
| Oct 09 2024 | 1.09 | -0.04 | -3.54% | 1.13 | 1.13 | 1.08 | 470,233 |
| Oct 08 2024 | 1.13 | 0.01 | 0.89% | 1.12 | 1.14 | 1.10 | 305,102 |
| Oct 07 2024 | 1.12 | -0.04 | -3.45% | 1.16 | 1.20 | 1.10 | 359,597 |
| Oct 04 2024 | 1.16 | 0.10 | 9.43% | 1.06 | 1.17 | 1.06 | 828,759 |
| Oct 03 2024 | 1.06 | -0.03 | -2.75% | 1.10 | 1.1092 | 1.05 | 858,937 |
| Oct 02 2024 | 1.09 | -0.03 | -2.68% | 1.12 | 1.16 | 1.09 | 751,486 |
| Oct 01 2024 | 1.12 | -0.04 | -3.45% | 1.16 | 1.18 | 1.10 | 584,364 |
| Sep 30 2024 | 1.16 | -0.01 | -0.85% | 1.17 | 1.2298 | 1.15 | 572,149 |
