ATMC
$2,26 USD (0,03%)
0,00030486 BTC
| Market Cap | $0 USD / 0 BTC |
| Volume (24h) | $0 USD / 0 BTC |
| Circulating Supply | 10 000 000 000 ATMC |
| Max Supply | 0 ATMC |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-08-03 | 2,25 | 2,26 | 2,25 | 2,26 | 0 | 0 |
| 2018-08-02 | 2,26 | 2,26 | 2,25 | 2,25 | 5.411.136 | 0 |
| 2018-08-01 | 2,26 | 2,27 | 2,26 | 2,26 | 14.013.162 | 0 |
| 2018-07-31 | 2,26 | 2,26 | 2,26 | 2,26 | 15.465.271 | 0 |
| 2018-07-30 | 2,07 | 2,26 | 2,07 | 2,26 | 23.554.660 | 0 |
| 2018-07-29 | 2,03 | 2,07 | 2,02 | 2,07 | 17.338.400 | 0 |
| 2018-07-28 | 1,99 | 2,03 | 1,92 | 2,03 | 28.721.200 | 0 |
| 2018-07-27 | 1,97 | 2,02 | 1,80 | 1,99 | 18.458.000 | 0 |
| 2018-07-26 | 1,96 | 2,06 | 1,91 | 1,97 | 15.334.700 | 0 |
| 2018-07-25 | 2,04 | 2,29 | 1,87 | 1,96 | 30.944.800 | 0 |
| 2018-07-24 | 2,01 | 2,11 | 2,00 | 2,04 | 12.159.900 | 0 |
| 2018-07-23 | 2,05 | 2,11 | 2,01 | 2,01 | 11.216.900 | 0 |
| 2018-07-22 | 2,00 | 2,05 | 2,00 | 2,05 | 26.322.200 | 0 |
| 2018-07-21 | 2,00 | 2,00 | 2,00 | 2,00 | 31.045.100 | 0 |
| 2018-07-20 | 1,84 | 2,00 | 1,75 | 2,00 | 31.048.200 | 0 |
| 2018-07-19 | 1,81 | 1,86 | 1,81 | 1,83 | 29.121.100 | 0 |
| 2018-07-18 | 1,56 | 1,81 | 1,56 | 1,81 | 26.408.600 | 0 |
| 2018-07-17 | 1,62 | 1,62 | 1,50 | 1,56 | 28.731.900 | 0 |
| 2018-07-16 | 1,38 | 1,62 | 1,29 | 1,62 | 48.945.700 | 0 |
| 2018-07-15 | 1,38 | 1,41 | 1,25 | 1,38 | 39.163.500 | 0 |
| 2018-07-14 | 4,00 | 4,00 | 0,05 | 1,38 | 53.996.900 | 0 |
| 2018-07-13 | 4,00 | 4,00 | 3,99 | 4,00 | 16.134.300 | 0 |
| 2018-07-12 | 3,97 | 4,00 | 3,97 | 4,00 | 16.139.100 | 0 |
| 2018-07-11 | 3,95 | 4,02 | 3,95 | 3,97 | 13.878.000 | 0 |
| 2018-07-10 | 3,95 | 3,95 | 3,95 | 3,95 | 7.112.820 | 0 |
| 2018-07-09 | 3,99 | 3,99 | 3,95 | 3,95 | 7.115.590 | 0 |
| 2018-07-08 | 3,98 | 3,99 | 3,96 | 3,99 | 7.970.830 | 0 |
| 2018-07-07 | 3,99 | 3,99 | 3,96 | 3,98 | 7.159.470 | 0 |
| 2018-07-06 | 3,94 | 3,98 | 3,94 | 3,98 | 8.358.250 | 0 |
| 2018-07-05 | 3,93 | 3,94 | 3,93 | 3,94 | 15.551.700 | 0 |
| 2018-07-04 | 3,93 | 3,93 | 3,92 | 3,93 | 7.847.590 | 0 |
| 2018-07-03 | 3,86 | 3,92 | 3,86 | 3,92 | 7.841.180 | 0 |
| 2018-07-02 | 3,91 | 3,91 | 3,85 | 3,86 | 10.021.500 | 0 |
| 2018-07-01 | 3,87 | 3,91 | 3,86 | 3,91 | 7.813.950 | 0 |
| 2018-06-30 | 3,85 | 3,92 | 3,85 | 3,87 | 22.027.400 | 0 |
| 2018-06-29 | 3,91 | 3,92 | 3,84 | 3,84 | 23.051.500 | 0 |
| 2018-06-28 | 3,90 | 3,97 | 3,90 | 3,91 | 2.148.900 | 0 |
| 2018-06-27 | 3,87 | 3,90 | 3,84 | 3,90 | 20.336.900 | 0 |
| 2018-06-26 | 3,87 | 3,90 | 3,87 | 3,87 | 26.440.900 | 0 |
| 2018-06-25 | 3,86 | 3,87 | 3,86 | 3,87 | 16.572.000 | 0 |
| 2018-06-24 | 3,84 | 3,86 | 3,80 | 3,86 | 16.551.100 | 0 |
| 2018-06-23 | 3,79 | 3,84 | 3,79 | 3,84 | 22.273.300 | 0 |
| 2018-06-22 | 3,79 | 3,80 | 3,78 | 3,79 | 15.125.300 | 0 |
| 2018-06-21 | 3,81 | 3,81 | 3,79 | 3,79 | 27.091.400 | 0 |
| 2018-06-20 | 3,83 | 3,83 | 3,80 | 3,81 | 12.176.500 | 0 |
| 2018-06-19 | 3,80 | 3,83 | 3,79 | 3,82 | 28.268.700 | 0 |
| 2018-06-18 | 3,93 | 3,94 | 3,80 | 3,80 | 25.058.800 | 0 |
| 2018-06-17 | 4,00 | 4,00 | 3,83 | 3,94 | 12.784.000 | 0 |
| 2018-06-16 | 3,85 | 4,06 | 3,83 | 4,00 | 22.837.600 | 0 |
| 2018-06-15 | 4,32 | 4,32 | 3,84 | 3,85 | 47.464.000 | 0 |
| 2018-06-14 | 4,34 | 4,35 | 4,33 | 4,33 | 17.471.000 | 0 |
| 2018-06-13 | 4,10 | 4,44 | 4,10 | 4,33 | 29.187.900 | 0 |
| 2018-06-12 | 4,17 | 4,23 | 3,96 | 4,10 | 57.862.600 | 0 |
| 2018-06-11 | 4,17 | 4,17 | 4,17 | 4,17 | 23.914.000 | 0 |
| 2018-06-10 | 4,03 | 4,17 | 4,03 | 4,17 | 23.911.200 | 0 |
| 2018-06-09 | 4,08 | 4,08 | 4,03 | 4,03 | 21.951.100 | 0 |
| 2018-06-08 | 3,85 | 4,08 | 3,78 | 4,08 | 33.088.000 | 0 |
| 2018-06-07 | 3,87 | 3,87 | 3,82 | 3,85 | 37.429.300 | 0 |
| 2018-06-06 | 3,92 | 3,92 | 3,86 | 3,87 | 25.309.500 | 0 |
| 2018-06-05 | 3,85 | 3,92 | 3,84 | 3,92 | 9.399.270 | 0 |
| 2018-06-04 | 3,84 | 3,85 | 3,84 | 3,85 | 44.523.900 | 0 |
| 2018-06-03 | 3,77 | 3,88 | 3,77 | 3,84 | 16.561.600 | 0 |
| 2018-06-02 | 3,82 | 3,87 | 3,77 | 3,77 | 24.090.000 | 0 |
| 2018-06-01 | 3,72 | 3,82 | 3,72 | 3,82 | 50.422.000 | 0 |
| 2018-05-31 | 3,91 | 3,91 | 3,62 | 3,71 | 33.085.100 | 0 |
| 2018-05-30 | 3,52 | 3,91 | 3,52 | 3,91 | 22.398.700 | 0 |
| 2018-05-29 | 3,52 | 3,52 | 3,52 | 3,52 | 29.884.900 | 0 |
| 2018-05-28 | 3,55 | 3,55 | 3,52 | 3,52 | 31.066.000 | 0 |
| 2018-05-27 | 3,43 | 3,54 | 3,43 | 3,54 | 31.106.500 | 0 |
| 2018-05-26 | 3,47 | 3,47 | 3,43 | 3,43 | 20.561.200 | 0 |
| 2018-05-25 | 3,44 | 3,48 | 3,43 | 3,47 | 25.986.100 | 0 |
| 2018-05-24 | 3,50 | 3,50 | 3,44 | 3,45 | 30.192.700 | 0 |
| 2018-05-23 | 3,46 | 3,51 | 3,44 | 3,50 | 32.293.500 | 0 |
| 2018-05-22 | 3,47 | 3,51 | 3,42 | 3,46 | 6.912.360 | 0 |
| 2018-05-21 | 3,36 | 3,49 | 3,36 | 3,47 | 33.594.300 | 0 |
| 2018-05-20 | 3,01 | 3,39 | 2,95 | 3,37 | 18.263.000 | 0 |
| 2018-05-19 | 3,01 | 3,26 | 3,00 | 3,01 | 16.714.800 | 0 |
| 2018-05-18 | 2,91 | 3,12 | 2,91 | 3,01 | 17.589.100 | 0 |
| 2018-05-17 | 2,80 | 2,91 | 2,79 | 2,91 | 25.136.800 | 0 |
| 2018-05-16 | 2,80 | 2,80 | 2,79 | 2,79 | 9.501.500 | 0 |
| 2018-05-15 | 2,82 | 2,82 | 2,80 | 2,80 | 9.512.970 | 0 |
| 2018-05-14 | 2,82 | 2,83 | 2,80 | 2,83 | 15.506.900 | 0 |
| 2018-05-13 | 2,86 | 2,86 | 2,82 | 2,82 | 15.953.700 | 0 |
| 2018-05-12 | 2,84 | 2,86 | 2,84 | 2,86 | 5.704.520 | 0 |
| 2018-05-11 | 2,82 | 2,84 | 2,81 | 2,84 | 7.649.760 | 0 |
| 2018-05-10 | 2,82 | 2,85 | 2,80 | 2,81 | 11.396.500 | 0 |
| 2018-05-09 | 2,80 | 2,83 | 2,80 | 2,82 | 6.899.180 | 0 |
| 2018-05-08 | 2,83 | 2,83 | 2,80 | 2,80 | 10.516.800 | 0 |
| 2018-05-07 | 2,81 | 2,83 | 2,81 | 2,83 | 6.793.770 | 0 |
| 2018-05-06 | 2,82 | 2,82 | 2,81 | 2,81 | 7.303.700 | 0 |
| 2018-05-05 | 2,81 | 2,82 | 2,81 | 2,82 | 4.110.970 | 0 |
| 2018-05-04 | 2,78 | 2,81 | 2,77 | 2,81 | 10.244.900 | 0 |
| 2018-05-03 | 2,79 | 2,79 | 2,78 | 2,78 | 4.315.240 | 0 |
| 2018-05-02 | 2,77 | 2,80 | 2,77 | 2,79 | 4.046.910 | 0 |
| 2018-05-01 | 2,78 | 2,78 | 2,78 | 2,78 | 2.775.910 | 0 |
| 2018-04-30 | 2,88 | 2,88 | 2,78 | 2,78 | 8.897.330 | 0 |
| 2018-04-29 | 2,77 | 3,14 | 2,77 | 2,88 | 4.532.150 | 0 |
| 2018-04-28 | 2,92 | 3,07 | 2,76 | 2,77 | 8.773.610 | 0 |
| 2018-04-27 | 2,92 | 2,92 | 2,88 | 2,91 | 3.350.480 | 0 |
| 2018-04-26 | 2,87 | 2,92 | 2,87 | 2,92 | 4.698.080 | 0 |
| 2018-04-25 | 2,88 | 2,88 | 2,88 | 2,88 | 1.868.590 | 0 |
| 2018-04-24 | 2,81 | 2,88 | 2,81 | 2,88 | 1.870.510 | 0 |
| 2018-04-23 | 2,79 | 2,82 | 2,71 | 2,82 | 1.752.840 | 0 |
| 2018-04-22 | 2,79 | 2,79 | 2,79 | 2,79 | 609.109 | 0 |
| 2018-04-21 | 3,13 | 3,14 | 2,79 | 2,79 | 665.302 | 0 |
| 2018-04-20 | 3,78 | 3,78 | 3,07 | 3,13 | 1.051.100 | 0 |
| 2018-04-19 | 8,72 | 9,00 | 1,13 | 3,78 | 113.311 | 0 |
| 2018-04-18 | 8,63 | 8,73 | 8,37 | 8,73 | 44.385.900 | 0 |
| 2018-04-17 | 8,52 | 8,83 | 8,52 | 8,62 | 66.199.000 | 0 |
| 2018-04-16 | 8,38 | 8,60 | 8,38 | 8,52 | 50.656.300 | 0 |
| 2018-04-15 | 8,45 | 8,45 | 8,38 | 8,38 | 25.970.700 | 0 |
| 2018-04-14 | 8,42 | 8,45 | 8,32 | 8,45 | 59.116.600 | 0 |
| 2018-04-13 | 8,28 | 8,42 | 8,23 | 8,42 | 37.017.800 | 0 |
| 2018-04-12 | 8,33 | 8,39 | 8,18 | 8,28 | 57.827.000 | 0 |
| 2018-04-11 | 8,00 | 8,38 | 8,00 | 8,33 | 60.996.400 | 0 |
| 2018-04-10 | 8,00 | 8,01 | 8,00 | 8,00 | 48.140.900 | 0 |
| 2018-04-09 | 8,00 | 8,00 | 7,99 | 8,00 | 14.406.200 | 0 |
| 2018-04-08 | 7,99 | 8,00 | 7,99 | 8,00 | 61.109.900 | 0 |
| 2018-04-07 | 8,00 | 8,00 | 7,99 | 7,99 | 15.989.800 | 0 |
| 2018-04-06 | 7,71 | 7,99 | 7,71 | 7,99 | 70.462.400 | 0 |
| 2018-04-05 | 7,70 | 7,71 | 7,66 | 7,71 | 83.268.200 | 0 |
| 2018-04-04 | 7,66 | 7,76 | 7,66 | 7,70 | 87.365.104 | 0 |
| 2018-04-03 | 7,67 | 7,67 | 7,66 | 7,66 | 39.825.000 | 0 |
| 2018-04-02 | 7,64 | 7,68 | 7,64 | 7,67 | 73.709.904 | 0 |
| 2018-04-01 | 7,65 | 7,65 | 7,65 | 7,65 | 37.878.700 | 0 |
| 2018-03-31 | 7,65 | 7,65 | 7,65 | 7,65 | 24.933.600 | 0 |
| 2018-03-30 | 7,65 | 7,65 | 7,65 | 7,65 | 52.188.900 | 0 |
| 2018-03-29 | 7,64 | 7,65 | 7,64 | 7,65 | 68.835.800 | 0 |
| 2018-03-28 | 7,31 | 7,65 | 7,31 | 7,65 | 75.404.896 | 0 |
| 2018-03-27 | 7,36 | 7,36 | 7,28 | 7,30 | 85.801.296 | 0 |
| 2018-03-26 | 7,43 | 7,43 | 7,20 | 7,36 | 43.378.700 | 0 |
| 2018-03-25 | 7,44 | 7,44 | 7,43 | 7,43 | 25.314.600 | 0 |
| 2018-03-23 | 7,44 | 7,45 | 7,44 | 7,44 | 64.760.200 | 0 |
| 2018-03-22 | 7,44 | 7,44 | 7,43 | 7,43 | 54.266.000 | 0 |
| 2018-03-21 | 7,46 | 7,46 | 7,42 | 7,43 | 29.635.100 | 0 |
| 2018-03-20 | 7,48 | 7,49 | 7,46 | 7,46 | 56.720.200 | 0 |
| 2018-03-19 | 7,45 | 7,48 | 7,45 | 7,48 | 41.160.100 | 0 |
| 2018-03-18 | 7,43 | 7,46 | 7,43 | 7,45 | 17.891.700 | 0 |
| 2018-03-17 | 7,46 | 7,46 | 7,43 | 7,43 | 27.625.300 | 0 |
| 2018-03-16 | 7,45 | 7,47 | 7,45 | 7,45 | 53.970.000 | 0 |
| 2018-03-15 | 7,68 | 7,70 | 7,45 | 7,45 | 30.777.600 | 0 |
| 2018-03-14 | 7,72 | 7,73 | 7,68 | 7,68 | 77.776.096 | 0 |
| 2018-03-13 | 7,42 | 7,73 | 7,42 | 7,73 | 98.862.200 | 0 |
| 2018-03-12 | 7,41 | 7,44 | 7,39 | 7,42 | 93.865.104 | 0 |
| 2018-03-11 | 7,24 | 7,46 | 7,24 | 7,41 | 122.153.000 | 0 |
| 2018-03-10 | 7,24 | 7,24 | 7,24 | 7,24 | 69.862.496 | 0 |
| 2018-03-09 | 7,09 | 7,24 | 6,74 | 7,24 | 113.200.000 | 0 |
| 2018-03-08 | 6,82 | 6,89 | 6,78 | 6,78 | 101.375.000 | 0 |
| 2018-03-07 | 6,67 | 6,80 | 6,60 | 6,80 | 23.053.700 | 0 |
| 2018-03-06 | 6,53 | 6,93 | 6,51 | 6,67 | 92.315.000 | 0 |
| 2018-03-05 | 6,53 | 6,55 | 6,44 | 6,53 | 95.427.400 | 0 |
| 2018-03-04 | 6,47 | 6,52 | 6,46 | 6,52 | 80.329.696 | 0 |
| 2018-03-03 | 6,18 | 6,47 | 6,18 | 6,47 | 45.853.600 | 0 |
| 2018-03-02 | 6,06 | 6,24 | 6,05 | 6,18 | 70.271.000 | 0 |
| 2018-03-01 | 6,05 | 6,12 | 6,03 | 6,06 | 80.545.000 | 0 |
| 2018-02-28 | 5,97 | 6,07 | 5,70 | 6,05 | 105.269.000 | 0 |
| 2018-02-27 | 5,38 | 5,97 | 5,18 | 5,97 | 85.436.496 | 0 |
| 2018-02-26 | 5,23 | 5,58 | 5,11 | 5,37 | 89.376.000 | 0 |
| 2018-02-25 | 5,37 | 5,37 | 5,10 | 5,24 | 50.644.300 | 0 |
| 2018-02-24 | 6,10 | 6,34 | 5,37 | 5,37 | 54.837.900 | 0 |
| 2018-02-23 | 6,76 | 6,76 | 6,10 | 6,10 | 118.890.000 | 0 |
| 2018-02-22 | 6,56 | 6,92 | 6,54 | 6,76 | 102.014.000 | 0 |
| 2018-02-21 | 6,67 | 6,69 | 6,53 | 6,56 | 85.735.800 | 0 |
| 2018-02-20 | 6,42 | 6,68 | 6,41 | 6,67 | 97.988.200 | 0 |
| 2018-02-19 | 6,35 | 6,55 | 6,35 | 6,42 | 86.004.200 | 0 |
| 2018-02-18 | 6,34 | 6,43 | 6,34 | 6,35 | 81.044.000 | 0 |
| 2018-02-17 | 6,44 | 6,66 | 6,34 | 6,34 | 43.363.400 | 0 |
| 2018-02-16 | 6,31 | 6,56 | 6,21 | 6,45 | 115.267.000 | 0 |
| 2018-02-15 | 6,49 | 6,49 | 6,07 | 6,31 | 99.176.800 | 0 |
| 2018-02-14 | 5,87 | 6,47 | 5,87 | 6,47 | 85.727.600 | 0 |
| 2018-02-13 | 6,11 | 6,50 | 5,87 | 5,87 | 78.808.000 | 0 |
| 2018-02-12 | 6,42 | 6,42 | 5,89 | 6,10 | 100.658.000 | 0 |
| 2018-02-11 | 6,56 | 6,71 | 6,25 | 6,36 | 98.249.504 | 0 |
| 2018-02-10 | 7,01 | 7,10 | 6,57 | 6,57 | 69.692.304 | 0 |
| 2018-02-09 | 7,06 | 7,27 | 6,85 | 7,00 | 133.459.000 | 0 |
| 2018-02-08 | 7,09 | 7,19 | 6,72 | 7,05 | 128.844.000 | 0 |
| 2018-02-07 | 6,76 | 7,60 | 6,56 | 7,10 | 97.231.600 | 0 |
| 2018-02-06 | 6,56 | 7,00 | 6,03 | 6,76 | 149.678.000 | 0 |
| 2018-02-05 | 6,77 | 6,87 | 6,57 | 6,57 | 118.724.000 | 0 |
| 2018-02-04 | 6,79 | 7,59 | 6,78 | 6,78 | 146.140.992 | 0 |
| 2018-02-03 | 6,81 | 6,94 | 6,54 | 6,79 | 123.402.000 | 0 |
| 2018-02-02 | 6,81 | 6,85 | 6,65 | 6,80 | 94.289.696 | 0 |
| 2018-02-01 | 6,98 | 7,60 | 6,65 | 6,80 | 135.912.992 | 0 |
| 2018-01-31 | 7,50 | 7,56 | 6,75 | 6,98 | 134.764.992 | 0 |
| 2018-01-30 | 7,48 | 7,49 | 7,25 | 7,49 | 131.609.000 | 0 |
| 2018-01-29 | 7,45 | 7,53 | 7,30 | 7,30 | 122.093.000 | 0 |
| 2018-01-28 | 7,24 | 7,46 | 7,18 | 7,45 | 190.674.000 | 0 |
| 2018-01-27 | 7,35 | 7,35 | 7,17 | 7,24 | 133.264.000 | 0 |
| 2018-01-26 | 7,19 | 7,35 | 7,12 | 7,35 | 41.961.900 | 0 |
| 2018-01-25 | 7,12 | 7,28 | 6,93 | 7,21 | 128.514.000 | 0 |
| 2018-01-24 | 6,66 | 7,18 | 6,63 | 7,12 | 105.523.000 | 0 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|
