ATOM Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $1.81 | $1.82 | $1.78 | $1.78 | $24.64M |
| 2026-10-05 | $1.75 | $1.84 | $1.73 | $1.81 | $42.24M |
| 2026-10-04 | $1.72 | $1.81 | $1.70 | $1.75 | $34.93M |
| 2026-10-03 | $1.65 | $1.74 | $1.65 | $1.72 | $22.05M |
| 2026-10-02 | $1.71 | $1.76 | $1.62 | $1.65 | $34.95M |
| 2026-10-01 | $1.74 | $1.79 | $1.69 | $1.71 | $26.14M |
| 2026-09-30 | $1.72 | $1.76 | $1.70 | $1.74 | $32.30M |
| 2026-09-29 | $1.73 | $1.79 | $1.69 | $1.72 | $53.97M |
| 2026-09-28 | $1.88 | $1.89 | $1.69 | $1.74 | $52.23M |
| 2026-09-27 | $1.86 | $1.91 | $1.82 | $1.89 | $39.89M |
| 2026-09-26 | $1.79 | $1.88 | $1.79 | $1.87 | $39.78M |
| 2026-09-25 | $1.78 | $1.83 | $1.75 | $1.79 | $43.57M |
| 2026-09-24 | $1.69 | $1.80 | $1.67 | $1.78 | $34.36M |
| 2026-09-23 | $1.84 | $1.85 | $1.68 | $1.69 | $35.35M |
| 2026-09-22 | $1.81 | $1.86 | $1.73 | $1.84 | $45.83M |
| 2026-09-21 | $1.77 | $1.82 | $1.73 | $1.81 | $48.66M |
| 2026-09-20 | $1.74 | $1.78 | $1.67 | $1.77 | $32.15M |
| 2026-09-19 | $1.72 | $1.77 | $1.67 | $1.75 | $36.75M |
| 2026-09-18 | $1.57 | $1.73 | $1.57 | $1.72 | $43.31M |
| 2026-09-17 | $1.52 | $1.58 | $1.50 | $1.58 | $22.49M |
| 2026-09-16 | $1.52 | $1.52 | $1.47 | $1.52 | $20.40M |
| 2026-09-15 | $1.58 | $1.61 | $1.50 | $1.52 | $29.04M |
| 2026-09-14 | $1.58 | $1.62 | $1.54 | $1.58 | $29.35M |
| 2026-09-13 | $1.60 | $1.62 | $1.57 | $1.58 | $16.81M |
| 2026-09-12 | $1.64 | $1.66 | $1.59 | $1.60 | $19.58M |
| 2026-09-11 | $1.79 | $1.82 | $1.63 | $1.64 | $37.71M |
| 2026-09-10 | $1.86 | $1.89 | $1.75 | $1.79 | $41.54M |
| 2026-09-09 | $1.86 | $2.02 | $1.80 | $1.86 | $92.32M |
| 2026-09-08 | $1.63 | $1.86 | $1.63 | $1.86 | $65.68M |
| 2026-09-07 | $1.60 | $1.69 | $1.58 | $1.63 | $33.43M |