Rank 820
Atomic Coin (ATOM)
ATOM
Just now
$ 2.666 (-0.92%)
Mkt. Cap.
$ 508.39 M
Vol. 24H
ATOM 44,376.408 ($ 117.76 K)
Open 24h
$ 2.691
Low/High 24h
$ 2.624 - $ 2.723
Last trade
ATOM 0 ( $ 0) / Bibox
Loading chart ...

Description

Atomic Coin is an hybrid PoW/PoS using the Scrypt algorithm. 100% PoS interest will be reduced after 3 months after launch.

No record Found

Website Live Widget For Atomic Coin (ATOM)

Atomic Coin (ATOM)
2.666 USD (-0.92%)
Rank

820
MARKET CAP

$ 508.39 M
VOLUME (24H)

$ 117.76 K

Historical data for Atomic Coin (ATOM)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2019-04-24 0.003 3.753 0.002 3.638 176,847.070
2019-04-25 3.638 3.517 2.986 3.251 359,306.600
2019-04-26 3.251 3.813 3.253 3.642 634,147.660
2019-04-27 3.642 3.753 3.357 3.457 412,879.950
2019-04-28 3.439 5.186 3.378 4.506 1,892,913.640
2019-04-29 4.506 4.646 3.740 3.795 1,030,688.830
2019-04-30 3.795 4.305 3.912 3.975 515,613.870
2019-05-01 3.975 4.889 3.871 4.431 905,378.560
2019-05-02 4.431 4.652 4.244 4.590 345,602.490
2019-05-03 4.590 5.375 4.685 5.321 837,592.390
2019-05-04 5.321 5.355 4.761 5.236 952,759.370
2019-05-05 5.236 5.248 4.828 4.871 405,857.130
2019-05-06 4.871 5.192 4.660 4.773 384,589.150
2019-05-07 4.773 4.860 4.442 4.599 261,754.710
2019-05-08 4.599 4.692 4.330 4.390 227,905.400
2019-05-09 4.390 4.453 3.523 3.908 441,134.220
2019-05-10 3.908 4.181 3.655 3.850 293,207.760
2019-05-11 3.850 4.547 3.810 3.955 536,127.620
2019-05-12 3.955 4.374 3.691 3.799 370,270.980
2019-05-13 3.799 4.416 3.731 3.938 521,975.680
2019-05-14 3.938 4.376 3.874 4.007 345,231.100
2019-05-15 4.007 4.784 4.364 4.568 602,298.930
2019-05-16 4.568 4.858 4.099 4.279 561,192.480
2019-05-17 4.279 5.156 3.957 4.388 941,177.290
2019-05-18 4.388 4.913 4.183 4.707 403,944.150
2019-05-19 4.707 5.377 4.806 4.889 317,896.810
2019-05-20 4.889 4.916 4.639 4.704 233,157.290
2019-05-21 4.704 4.941 4.571 4.772 132,517.390
2019-05-22 4.772 4.567 4.246 4.317 160,948.080
2019-05-23 4.317 4.413 4.175 4.335 432,141.930
2019-05-24 4.335 4.728 4.328 4.488 286,032.400
2019-05-25 4.488 4.630 4.316 4.401 60,300.700
2019-05-26 4.401 4.775 4.461 4.550 65,468.990
2019-05-27 4.550 4.781 4.540 4.659 160,545.690
2019-05-28 4.659 4.805 4.533 4.780 161,379.920
2019-05-29 4.780 4.969 4.586 4.853 2,359,994.780
2019-05-30 4.853 6.056 4.323 5.898 2,694,784.700
2019-05-31 5.898 6.212 5.453 5.792 783,745.120
2019-06-01 5.792 6.221 5.686 5.768 726,385.470
2019-06-02 5.768 6.388 5.669 6.385 719,062.610
2019-06-03 6.385 6.899 5.721 6.507 1,956,640.520
2019-06-04 6.507 6.570 5.854 5.921 803,572.420
2019-06-05 5.921 6.368 5.802 6.159 1,283,792.250
2019-06-06 6.159 7.401 5.814 6.004 1,252,938.560
2019-06-07 6.004 6.568 5.962 6.306 4,668,228.890
2019-06-08 6.306 6.191 5.988 6.120 1,950,324.660
2019-06-09 6.120 5.904 5.737 5.834 1,870,009.880
2019-06-10 5.834 6.273 6.025 6.110 2,709,397.080
2019-06-11 6.110 6.109 5.879 5.962 652,059.770
2019-06-12 5.962 6.637 6.134 6.158 859,420.580
2019-06-13 6.158 6.408 5.931 6.275 1,679,900.200
2019-06-14 6.275 6.488 6.074 6.267 2,712,055.780
2019-06-15 6.267 6.434 6.138 6.206 2,858,719.610
2019-06-16 6.206 6.740 6.085 6.713 2,603,872.010
2019-06-17 6.713 7.125 6.612 7.012 1,298,553.190
2019-06-18 7.012 6.830 6.475 6.584 1,172,090.920
2019-06-19 6.584 6.884 6.602 6.650 2,155,898.940
2019-06-20 6.650 6.729 6.416 6.506 9,772,033.860
2019-06-21 6.506 7.075 6.507 6.551 8,283,007.230
2019-06-22 6.551 6.897 6.631 6.733 5,475,898.200
2019-06-23 6.733 7.045 6.599 6.802 3,912,897.300
2019-06-24 6.802 7.030 6.601 6.663 6,392,049.040
2019-06-25 6.663 6.828 6.502 6.536 12,699,851.660
2019-06-26 6.536 6.996 6.088 6.271 8,447,516.730
2019-06-27 6.271 5.717 5.252 5.470 22,590,232.460
2019-06-28 5.470 5.955 5.578 5.897 19,632,159.130
2019-06-29 5.897 6.375 5.950 6.051 17,195,660.460
2019-06-30 6.051 5.612 5.266 5.394 16,610,057.750
2019-07-01 5.394 6.734 5.363 5.463 18,989,592.810
2019-07-02 5.463 5.736 5.328 5.342 19,230,773.070
2019-07-03 5.342 5.768 5.466 5.602 18,848,380.070
2019-07-04 5.602 5.580 5.232 5.481 13,624,301.370
2019-07-05 5.481 5.628 5.274 5.361 14,395,868.210
2019-07-06 5.361 5.400 5.218 5.299 11,451,161.260
2019-07-07 5.299 5.684 5.292 5.427 9,281,372.730
2019-07-08 5.427 5.584 5.129 5.198 13,472,690.170
2019-07-09 5.198 5.136 4.874 4.994 15,102,134.220
2019-07-10 4.994 4.693 4.289 4.477 15,948,901.870
2019-07-11 4.477 4.415 4.101 4.356 16,071,283.320
2019-07-12 4.356 4.671 4.404 4.536 12,089,912.980
2019-07-13 4.536 4.478 4.241 4.268 7,919,646.040
2019-07-14 4.268 3.865 3.535 3.822 10,717,014.550
2019-07-15 3.822 4.383 3.744 4.125 5,839,793.810
2019-07-16 4.125 3.805 3.511 3.648 11,550,676.810
2019-07-17 3.648 4.050 3.818 3.843 11,897,436.290
2019-07-18 3.843 4.235 4.006 4.126 9,854,172.880
2019-07-19 4.126 4.100 3.895 3.937 7,833,588.350
2019-07-20 3.937 4.169 4.007 4.069 7,816,611.660
2019-07-21 4.069 4.274 3.972 4.219 8,249,963.300
2019-07-22 4.219 4.181 3.897 3.990 7,058,856.190
2019-07-23 3.990 3.920 3.697 3.754 7,146,161.960
2019-07-24 3.754 4.097 3.833 3.911 8,633,156.300
2019-07-25 3.911 3.967 3.780 3.824 6,703,838.840
2019-07-26 3.824 3.944 3.782 3.904 6,276,173.150
2019-07-27 3.904 3.752 3.574 3.634 7,668,330.600
2019-07-28 3.634 3.716 3.604 3.615 5,329,988.680
2019-07-29 3.615 3.652 3.548 3.607 7,397,777.550
2019-07-30 3.607 3.645 3.521 3.603 7,793,719.490
2019-07-31 3.603 3.840 3.646 3.659 7,680,789.410
2019-08-01 3.659 3.752 3.487 3.550 8,333,692.560
2019-08-02 3.550 3.934 3.529 3.649 10,020,341.890
2019-08-03 3.649 3.774 3.657 3.692 6,914,380.370
2019-08-04 3.692 3.775 3.601 3.612 6,555,747.530
2019-08-05 3.612 3.873 3.640 3.768 8,703,859.380
2019-08-06 3.768 3.717 3.509 3.572 8,933,656.370
2019-08-07 3.572 3.684 3.501 3.503 8,125,142.470
2019-08-08 3.503 3.435 3.125 3.273 6,724,824.180
2019-08-09 3.273 3.218 3.088 3.144 6,812,603.160
2019-08-10 3.144 3.372 3.032 3.356 13,481,297.660
2019-08-11 3.356 3.560 3.380 3.538 9,953,935.330
2019-08-12 3.538 3.623 3.336 3.338 7,750,894.880
2019-08-13 3.338 3.327 3.173 3.248 3,603,669.640
2019-08-14 3.248 3.083 2.837 2.881 6,047,009.060
2019-08-15 2.881 3.074 2.769 2.899 7,843,414.380
2019-08-16 2.899 3.033 2.853 2.896 7,813,091.610
2019-08-17 2.896 2.921 2.843 2.908 3,504,019.990
2019-08-18 2.908 3.072 2.922 2.980 4,633,099.960
2019-08-19 2.980 3.099 2.872 2.913 4,446,116.090
2019-08-20 2.913 2.917 2.771 2.872 3,899,750.050
2019-08-21 2.872 2.769 2.662 2.664 4,239,718.380
2019-08-22 2.664 2.731 2.638 2.714 5,623,745.400
2019-08-23 2.714 2.842 2.655 2.719 4,862,975.820
2019-08-24 2.719 2.744 2.639 2.696 4,364,529.680
2019-08-25 2.696 2.689 2.610 2.629 4,098,669.840
2019-08-26 2.629 2.681 2.626 2.655 1,794,900.780

Cryptocurrency Converter & Calculator

=