ATN Historical USD Price
Daily close · Jan 12, 2018 → Jan 10, 2019Daily price history
Dec 12, 2018 → Jan 10, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-01-10 | $0.0424845 | $0.04401055 | $0.03759476 | $0.03917457 | $10,637.45 |
| 2019-01-09 | $0.04096818 | $0.0440034 | $0.03980247 | $0.04219033 | $17,924.49 |
| 2019-01-08 | $0.04115816 | $0.05808394 | $0.04016993 | $0.04135727 | $15,764.51 |
| 2019-01-07 | $0.04196462 | $0.04205322 | $0.04040607 | $0.0406428 | $17,508.77 |
| 2019-01-06 | $0.04610407 | $0.04641254 | $0.03958915 | $0.04174989 | $17,702.13 |
| 2019-01-05 | $0.04587488 | $0.05056009 | $0.0455648 | $0.04574648 | $19,399.17 |
| 2019-01-04 | $0.04611724 | $0.05054519 | $0.04535083 | $0.04640326 | $11,731.81 |
| 2019-01-03 | $0.05032807 | $0.05153985 | $0.04115441 | $0.04649827 | $12,962.91 |
| 2019-01-02 | $0.04746052 | $0.05162581 | $0.04517555 | $0.05102798 | $7,736.88 |
| 2019-01-01 | $0.04372313 | $0.04881639 | $0.04302852 | $0.04785416 | $10,313.08 |
| 2018-12-31 | $0.04196344 | $0.04507762 | $0.04126049 | $0.0437877 | $10,250.16 |
| 2018-12-30 | $0.04960493 | $0.04984474 | $0.04178997 | $0.04194777 | $11,154.72 |
| 2018-12-29 | $0.04897572 | $0.05299128 | $0.04543119 | $0.04918919 | $13,628.52 |
| 2018-12-28 | $0.04057406 | $0.04862588 | $0.03934017 | $0.04709234 | $10,525.59 |
| 2018-12-27 | $0.04693644 | $0.04720595 | $0.03977141 | $0.04074019 | $8,825.54 |
| 2018-12-26 | $0.04434238 | $0.04843964 | $0.04297699 | $0.04573869 | $10,149.55 |
| 2018-12-25 | $0.05027251 | $0.05028463 | $0.04249211 | $0.04395587 | $10,091.23 |
| 2018-12-24 | $0.04930975 | $0.05706494 | $0.04543798 | $0.04993402 | $15,953.22 |
| 2018-12-23 | $0.04479639 | $0.05101114 | $0.04479639 | $0.04915818 | $22,401.86 |
| 2018-12-22 | $0.04361542 | $0.04675362 | $0.04322888 | $0.04552914 | $16,793.87 |
| 2018-12-21 | $0.04740935 | $0.04835191 | $0.04346913 | $0.04363015 | $20,028.77 |
| 2018-12-20 | $0.04160303 | $0.04788498 | $0.04065946 | $0.04739187 | $20,786.57 |
| 2018-12-19 | $0.04024258 | $0.04566854 | $0.03923955 | $0.0416169 | $21,125.72 |
| 2018-12-18 | $0.03936269 | $0.04117636 | $0.03770895 | $0.04008063 | $14,508.90 |
| 2018-12-17 | $0.03637464 | $0.03980523 | $0.03523522 | $0.03912729 | $16,651.69 |
| 2018-12-16 | $0.03604875 | $0.03773647 | $0.03519135 | $0.03650388 | $12,202.13 |
| 2018-12-15 | $0.03711891 | $0.0382558 | $0.03518834 | $0.03583696 | $9,726.77 |
| 2018-12-14 | $0.03796251 | $0.03884719 | $0.03685705 | $0.03736368 | $11,949.93 |
| 2018-12-13 | $0.03995583 | $0.04048168 | $0.0372088 | $0.03793472 | $10,820.62 |
| 2018-12-12 | $0.03867689 | $0.04094851 | $0.02099807 | $0.04032441 | $14,632.06 |