Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ATOM3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0 |
| Dec 18 2024 | 4.30 | 0.10 | 2.38% | 4.42 | 4.75 | 3.97 | 417,000 |
| Dec 17 2024 | 4.20 | -0.10 | -2.33% | 4.35 | 5.17 | 4.00 | 804,700 |
| Dec 16 2024 | 4.30 | 0.50 | 13.16% | 3.79 | 4.69 | 3.60 | 479,600 |
| Dec 13 2024 | 3.80 | 0.91 | 31.49% | 2.76 | 3.80 | 2.76 | 875,100 |
| Dec 12 2024 | 2.89 | 0.04 | 1.40% | 2.47 | 3.52 | 1.97 | 1,064,000 |
| Dec 11 2024 | 2.85 | -1.00 | -25.97% | 1.52 | 2.96 | 1.52 | 1,730,500 |
| Dec 10 2024 | 3.85 | 0.22 | 6.06% | 3.63 | 4.10 | 3.62 | 330,800 |
| Dec 09 2024 | 3.63 | -0.37 | -9.25% | 3.99 | 4.06 | 3.60 | 111,500 |
| Dec 06 2024 | 4.00 | -0.08 | -1.96% | 4.07 | 4.10 | 3.93 | 14,700 |
| Dec 05 2024 | 4.08 | 0.28 | 7.37% | 3.90 | 4.21 | 3.89 | 87,700 |
| Dec 04 2024 | 3.80 | -0.18 | -4.52% | 4.04 | 4.05 | 3.65 | 115,100 |
| Dec 03 2024 | 3.98 | -0.02 | -0.50% | 4.05 | 4.09 | 3.98 | 20,500 |
| Dec 02 2024 | 4.00 | 0.01 | 0.25% | 4.03 | 4.13 | 3.95 | 47,900 |
| Nov 29 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 4.12 | 3.91 | 41,800 |
| Nov 28 2024 | 3.99 | -0.40 | -9.11% | 4.35 | 4.51 | 3.99 | 58,800 |
| Nov 27 2024 | 4.39 | 0.20 | 4.77% | 4.07 | 4.39 | 3.85 | 185,100 |
| Nov 26 2024 | 4.19 | -0.49 | -10.47% | 4.60 | 4.95 | 4.10 | 342,700 |
| Nov 25 2024 | 4.68 | -0.06 | -1.27% | 4.77 | 4.78 | 4.38 | 81,700 |
| Nov 22 2024 | 4.74 | -0.02 | -0.42% | 4.80 | 4.95 | 4.53 | 67,000 |
| Nov 21 2024 | 4.76 | 0.16 | 3.48% | 4.69 | 4.90 | 4.61 | 168,200 |
| Nov 19 2024 | 4.60 | -0.14 | -2.95% | 4.64 | 4.77 | 4.30 | 141,100 |
| Nov 18 2024 | 4.74 | 0.81 | 20.61% | 3.93 | 4.74 | 3.78 | 271,600 |
| Nov 14 2024 | 3.93 | 0.60 | 18.02% | 3.37 | 3.95 | 3.27 | 195,400 |
| Nov 13 2024 | 3.33 | 0.27 | 8.82% | 3.08 | 3.38 | 3.02 | 113,200 |
| Nov 12 2024 | 3.06 | -0.17 | -5.26% | 3.27 | 3.27 | 2.69 | 269,600 |
| Nov 11 2024 | 3.23 | -0.36 | -10.03% | 3.53 | 3.83 | 3.23 | 181,600 |
| Nov 08 2024 | 3.59 | 0.00 | 0.00% | 3.53 | 3.72 | 3.47 | 83,600 |
| Nov 07 2024 | 3.59 | -0.53 | -12.86% | 4.12 | 4.17 | 3.39 | 260,000 |
| Nov 06 2024 | 4.12 | -0.13 | -3.06% | 4.26 | 4.31 | 4.05 | 69,300 |
| Nov 05 2024 | 4.25 | 0.24 | 5.99% | 4.00 | 4.25 | 3.91 | 208,300 |
| Nov 04 2024 | 4.01 | 0.01 | 0.25% | 4.00 | 4.09 | 3.90 | 59,700 |
| Nov 01 2024 | 4.00 | 0.16 | 4.17% | 3.83 | 4.00 | 3.79 | 90,900 |
| Oct 31 2024 | 3.84 | -0.12 | -3.03% | 4.00 | 4.04 | 3.76 | 103,300 |
| Oct 30 2024 | 3.96 | 0.01 | 0.25% | 3.95 | 4.10 | 3.90 | 58,500 |
| Oct 29 2024 | 3.95 | -0.06 | -1.50% | 4.05 | 4.14 | 3.81 | 53,900 |
| Oct 28 2024 | 4.01 | 0.06 | 1.52% | 4.01 | 4.19 | 3.80 | 67,500 |
| Oct 25 2024 | 3.95 | -0.13 | -3.19% | 4.16 | 4.24 | 3.85 | 86,500 |
| Oct 24 2024 | 4.08 | 0.23 | 5.97% | 3.81 | 4.38 | 3.80 | 362,400 |
| Oct 23 2024 | 3.85 | 0.03 | 0.79% | 3.76 | 3.90 | 3.54 | 85,400 |
| Oct 22 2024 | 3.82 | -0.35 | -8.39% | 4.17 | 4.33 | 3.50 | 318,400 |
| Oct 21 2024 | 4.17 | 0.20 | 5.04% | 4.30 | 4.70 | 3.85 | 343,600 |
| Oct 18 2024 | 3.97 | 1.45 | 57.54% | 2.53 | 4.15 | 2.50 | 550,200 |
| Oct 17 2024 | 2.52 | -0.13 | -4.91% | 2.65 | 2.65 | 2.48 | 24,000 |
| Oct 16 2024 | 2.65 | 0.06 | 2.32% | 2.60 | 2.65 | 2.46 | 36,100 |
| Oct 15 2024 | 2.59 | -0.10 | -3.72% | 2.68 | 2.69 | 2.59 | 23,100 |
| Oct 14 2024 | 2.69 | -0.03 | -1.10% | 2.73 | 2.73 | 2.57 | 31,500 |
| Oct 11 2024 | 2.72 | -0.05 | -1.81% | 2.76 | 2.76 | 2.66 | 11,700 |
| Oct 10 2024 | 2.77 | 0.12 | 4.53% | 2.59 | 2.78 | 2.58 | 105,400 |
| Oct 09 2024 | 2.65 | -0.12 | -4.33% | 2.74 | 2.75 | 2.60 | 17,100 |
| Oct 08 2024 | 2.77 | 0.34 | 13.99% | 2.42 | 2.82 | 2.38 | 175,900 |
| Oct 07 2024 | 2.43 | -0.09 | -3.57% | 2.52 | 2.56 | 2.36 | 27,500 |
| Oct 04 2024 | 2.52 | -0.03 | -1.18% | 2.50 | 2.59 | 2.50 | 13,700 |
| Oct 03 2024 | 2.55 | -0.08 | -3.04% | 2.65 | 2.65 | 2.50 | 26,200 |
| Oct 02 2024 | 2.63 | 0.12 | 4.78% | 2.56 | 2.63 | 2.56 | 11,500 |
| Oct 01 2024 | 2.51 | -0.02 | -0.79% | 2.49 | 2.60 | 2.49 | 11,600 |
| Sep 30 2024 | 2.53 | -0.07 | -2.69% | 2.55 | 2.61 | 2.49 | 4,500 |
| Sep 27 2024 | 2.60 | 0.08 | 3.17% | 2.52 | 2.64 | 2.42 | 41,800 |
| Sep 26 2024 | 2.52 | -0.15 | -5.62% | 2.66 | 2.68 | 2.46 | 33,900 |
| Sep 25 2024 | 2.67 | 0.34 | 14.59% | 2.35 | 2.83 | 2.33 | 184,300 |
| Sep 24 2024 | 2.33 | 0.07 | 3.10% | 2.32 | 2.45 | 2.22 | 46,900 |
| Sep 23 2024 | 2.26 | -0.06 | -2.59% | 2.28 | 2.35 | 2.20 | 17,900 |
