ATOM Historical USD Price
Daily close · Mar 14, 2019 → Mar 23, 2020Daily price history
Feb 22, 2020 → Mar 23, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-03-23 | $1.92 | $2.12 | $1.90 | $2.11 | $152.85M |
| 2020-03-22 | $2.16 | $2.23 | $1.92 | $1.92 | $132.46M |
| 2020-03-21 | $2.17 | $2.22 | $2.00 | $2.16 | $160.33M |
| 2020-03-20 | $2.07 | $2.45 | $1.86 | $2.17 | $192.62M |
| 2020-03-19 | $1.81 | $2.14 | $1.77 | $2.07 | $190.52M |
| 2020-03-18 | $1.77 | $1.84 | $1.65 | $1.80 | $134.75M |
| 2020-03-17 | $1.67 | $1.85 | $1.65 | $1.77 | $123.77M |
| 2020-03-16 | $1.89 | $1.90 | $1.51 | $1.67 | $161.77M |
| 2020-03-15 | $1.84 | $2.04 | $1.83 | $1.92 | $171.06M |
| 2020-03-14 | $1.81 | $1.98 | $1.70 | $1.84 | $193.92M |
| 2020-03-13 | $1.65 | $1.92 | $1.10 | $1.80 | $293.27M |
| 2020-03-12 | $3.00 | $3.02 | $1.52 | $1.57 | $189.00M |
| 2020-03-11 | $3.06 | $3.10 | $2.73 | $2.99 | $122.68M |
| 2020-03-10 | $3.03 | $3.19 | $2.89 | $3.06 | $137.04M |
| 2020-03-09 | $3.09 | $3.16 | $2.84 | $3.02 | $181.48M |
| 2020-03-08 | $3.61 | $3.61 | $3.07 | $3.08 | $158.49M |
| 2020-03-07 | $3.85 | $3.85 | $3.58 | $3.61 | $977.32M |
| 2020-03-06 | $3.75 | $3.87 | $3.71 | $3.84 | $114.21M |
| 2020-03-05 | $3.74 | $3.93 | $3.74 | $3.75 | $123.49M |
| 2020-03-04 | $3.63 | $3.88 | $3.63 | $3.74 | $134.13M |
| 2020-03-03 | $3.70 | $3.70 | $3.52 | $3.62 | $110.26M |
| 2020-03-02 | $3.35 | $3.76 | $3.34 | $3.70 | $135.64M |
| 2020-03-01 | $3.45 | $3.54 | $3.27 | $3.36 | $112.97M |
| 2020-02-29 | $3.56 | $3.68 | $3.45 | $3.45 | $97.95M |
| 2020-02-27 | $3.64 | $3.85 | $3.36 | $3.69 | $221.69M |
| 2020-02-26 | $4.05 | $4.07 | $3.49 | $3.65 | $243.59M |
| 2020-02-25 | $4.39 | $4.39 | $4.01 | $4.06 | $206.81M |
| 2020-02-24 | $4.80 | $4.92 | $4.22 | $4.39 | $232.45M |
| 2020-02-23 | $5.01 | $5.08 | $4.74 | $4.80 | $222.57M |
| 2020-02-22 | $4.94 | $5.09 | $4.67 | $5.00 | $256.25M |