ATLAS Coin Values ATLAS
Store, buy, sell and manage digital currencies with ease
Be your own bank - safest and most popular Crypto Card
Buy and sell cryptocurrency
The safe place for your coins
The crypto storage with a bank account. Most safe and trustable
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-05-21 | $0.008620 | $0.008830 | $0.008890 | $0.008340 |
2022-05-22 | $0.008830 | $0.009060 | $0.009190 | $0.008560 |
2022-05-23 | $0.009060 | $0.008860 | $0.009310 | $0.008670 |
2022-05-24 | $0.008860 | $0.008732 | $0.008860 | $0.008129 |
2022-05-25 | $0.008732 | $0.008952 | $0.009249 | $0.008483 |
2022-05-26 | $0.008952 | $0.008333 | $0.009246 | $0.008000 |
2022-05-27 | $0.008333 | $0.007870 | $0.008354 | $0.007711 |
2022-05-28 | $0.007870 | $0.008087 | $0.008202 | $0.007866 |
2022-05-29 | $0.008087 | $0.008045 | $0.008199 | $0.007961 |
2022-05-30 | $0.008045 | $0.008837 | $0.008929 | $0.008010 |
2022-05-31 | $0.008837 | $0.009044 | $0.01009000 | $0.008701 |
2022-06-01 | $0.009044 | $0.008242 | $0.009182 | $0.008114 |
2022-06-02 | $0.008242 | $0.008483 | $0.008598 | $0.008061 |
2022-06-03 | $0.008483 | $0.008504 | $0.008785 | $0.008266 |
2022-06-04 | $0.008504 | $0.008270 | $0.008526 | $0.008200 |
2022-06-05 | $0.008270 | $0.008199 | $0.008461 | $0.008121 |
2022-06-06 | $0.008199 | $0.008356 | $0.008621 | $0.008176 |
2022-06-07 | $0.008356 | $0.008023 | $0.008356 | $0.007842 |
2022-06-08 | $0.008023 | $0.007752 | $0.008023 | $0.007726 |
2022-06-09 | $0.007752 | $0.007771 | $0.008037 | $0.007710 |
2022-06-10 | $0.007771 | $0.007308 | $0.007835 | $0.007275 |
2022-06-11 | $0.007308 | $0.006958 | $0.007393 | $0.006860 |
2022-06-12 | $0.006958 | $0.006560 | $0.007070 | $0.006532 |
2022-06-13 | $0.006560 | $0.006329 | $0.006560 | $0.006018 |
2022-06-14 | $0.006329 | $0.006357 | $0.006693 | $0.006145 |
2022-06-15 | $0.006357 | $0.006569 | $0.006599 | $0.00477000 |
2022-06-16 | $0.006569 | $0.005914 | $0.006751 | $0.005897 |
2022-06-17 | $0.005914 | $0.005936 | $0.006241 | $0.005800 |
2022-06-18 | $0.005936 | $0.005794 | $0.005999 | $0.005434 |
2022-06-19 | $0.005794 | $0.006052 | $0.006155 | $0.005581 |
2022-06-20 | $0.006052 | $0.006346 | $0.006387 | $0.005868 |
2022-06-21 | $0.006346 | $0.006330 | $0.006586 | $0.006237 |
2022-06-22 | $0.006330 | $0.005978 | $0.006330 | $0.005966 |
2022-06-23 | $0.005978 | $0.006339 | $0.006406 | $0.005978 |
2022-06-24 | $0.006339 | $0.006465 | $0.006472 | $0.006117 |
2022-06-25 | $0.006465 | $0.007170 | $0.007337 | $0.006424 |
2022-06-26 | $0.007170 | $0.006864 | $0.008113 | $0.006750 |
2022-06-27 | $0.006864 | $0.006720 | $0.007270 | $0.006560 |
2022-06-28 | $0.006720 | $0.006462 | $0.006887 | $0.006409 |
2022-06-29 | $0.006462 | $0.006321 | $0.006781 | $0.006206 |
2022-06-30 | $0.006321 | $0.006035 | $0.006396 | $0.005900 |
2022-07-01 | $0.006035 | $0.006109 | $0.006181 | $0.005996 |
2022-07-02 | $0.006109 | $0.006152 | $0.006169 | $0.006002 |
2022-07-03 | $0.006152 | $0.006263 | $0.006537 | $0.006117 |
2022-07-04 | $0.006263 | $0.006643 | $0.006647 | $0.006090 |
2022-07-05 | $0.006643 | $0.006327 | $0.006684 | $0.006152 |
2022-07-06 | $0.006327 | $0.006817 | $0.007110 | $0.006184 |
2022-07-07 | $0.006817 | $0.007063 | $0.007297 | $0.006685 |
2022-07-08 | $0.007063 | $0.006748 | $0.007209 | $0.006650 |
2022-07-09 | $0.006748 | $0.006791 | $0.007094 | $0.006719 |
2022-07-10 | $0.006791 | $0.006374 | $0.006801 | $0.006360 |
2022-07-11 | $0.006374 | $0.006167 | $0.006607 | $0.006154 |
2022-07-12 | $0.006167 | $0.006211 | $0.006732 | $0.006092 |
2022-07-13 | $0.006211 | $0.006400 | $0.006531 | $0.006099 |
2022-07-14 | $0.006400 | $0.006695 | $0.006895 | $0.006339 |
2022-07-15 | $0.006695 | $0.006973 | $0.007223 | $0.006522 |
2022-07-16 | $0.006973 | $0.008201 | $0.009871 | $0.006797 |
2022-07-17 | $0.008201 | $0.007907 | $0.009143 | $0.007850 |
2022-07-18 | $0.007907 | $0.008369 | $0.008665 | $0.007891 |
2022-07-19 | $0.008369 | $0.008343 | $0.008932 | $0.007960 |
2022-07-20 | $0.008343 | $0.009313 | $0.01114000 | $0.008233 |
2022-07-21 | $0.009313 | $0.009017 | $0.01001000 | $0.008674 |
2022-07-22 | $0.009017 | $0.008726 | $0.009384 | $0.008646 |
2022-07-23 | $0.008726 | $0.008549 | $0.009061 | $0.008249 |
2022-07-24 | $0.008549 | $0.008341 | $0.008745 | $0.008278 |
2022-07-25 | $0.008341 | $0.007582 | $0.008367 | $0.007550 |
2022-07-26 | $0.007582 | $0.007356 | $0.007699 | $0.007168 |
2022-07-27 | $0.007356 | $0.008071 | $0.008194 | $0.007289 |
2022-07-28 | $0.008071 | $0.008149 | $0.008482 | $0.007748 |
2022-07-29 | $0.008149 | $0.008069 | $0.008524 | $0.007837 |
2022-07-30 | $0.008069 | $0.008018 | $0.008330 | $0.007900 |
2022-07-31 | $0.008018 | $0.007868 | $0.008294 | $0.007810 |
2022-08-01 | $0.007868 | $0.007920 | $0.008071 | $0.007721 |
2022-08-02 | $0.007920 | $0.007658 | $0.007953 | $0.007521 |
2022-08-03 | $0.007658 | $0.007793 | $0.007909 | $0.007331 |
2022-08-04 | $0.007793 | $0.007643 | $0.007837 | $0.007522 |
2022-08-05 | $0.007643 | $0.007948 | $0.008033 | $0.007626 |
2022-08-06 | $0.007948 | $0.007747 | $0.007973 | $0.007744 |
2022-08-07 | $0.007747 | $0.007820 | $0.007917 | $0.007651 |
2022-08-08 | $0.007820 | $0.007989 | $0.008299 | $0.007811 |
2022-08-09 | $0.007989 | $0.007667 | $0.008005 | $0.007454 |
2022-08-10 | $0.007667 | $0.007885 | $0.007933 | $0.007401 |
2022-08-11 | $0.007885 | $0.007770 | $0.008043 | $0.007644 |
2022-08-12 | $0.007770 | $0.007831 | $0.007878 | $0.007363 |
2022-08-13 | $0.007831 | $0.007843 | $0.008035 | $0.007651 |
2022-08-14 | $0.007843 | $0.007816 | $0.008170 | $0.007683 |
2022-08-15 | $0.007816 | $0.007664 | $0.008052 | $0.007455 |
2022-08-16 | $0.007664 | $0.007571 | $0.007742 | $0.007478 |
2022-08-17 | $0.007571 | $0.007246 | $0.007849 | $0.007234 |
2022-08-18 | $0.007246 | $0.007125 | $0.007403 | $0.007125 |
2022-08-19 | $0.007125 | $0.006381 | $0.007134 | $0.006360 |
2022-08-20 | $0.006381 | $0.006315 | $0.006758 | $0.006183 |
2022-08-21 | $0.006315 | $0.006770 | $0.006953 | $0.006265 |
2022-08-22 | $0.006770 | $0.006480 | $0.006776 | $0.006272 |
2022-08-23 | $0.006480 | $0.006463 | $0.006517 | $0.006170 |
2022-08-24 | $0.006463 | $0.006427 | $0.006583 | $0.006346 |
2022-08-25 | $0.006427 | $0.006430 | $0.006430 | $0.006427 |
2022-08-26 | $0.006429 | $0.005829 | $0.006433 | $0.005678 |
2022-08-27 | $0.005829 | $0.005755 | $0.005940 | $0.005640 |
2022-08-28 | $0.005755 | $0.005669 | $0.005843 | $0.005669 |
2022-08-29 | $0.005669 | $0.005857 | $0.005896 | $0.005565 |
2022-08-30 | $0.005857 | $0.005783 | $0.006023 | $0.005615 |
2022-08-31 | $0.005783 | $0.005809 | $0.006059 | $0.005760 |
2022-09-01 | $0.005809 | $0.005828 | $0.005979 | $0.005666 |
2022-09-02 | $0.005828 | $0.005648 | $0.005951 | $0.005500 |
2022-09-03 | $0.005648 | $0.005787 | $0.006302 | $0.005600 |
2022-09-04 | $0.005787 | $0.005801 | $0.006132 | $0.005738 |
2022-09-05 | $0.005801 | $0.005775 | $0.005841 | $0.005605 |
2022-09-06 | $0.005775 | $0.005512 | $0.005924 | $0.005307 |
2022-09-07 | $0.005512 | $0.005534 | $0.005622 | $0.005364 |
2022-09-08 | $0.005534 | $0.005482 | $0.005621 | $0.005402 |
2022-09-09 | $0.005482 | $0.005679 | $0.005756 | $0.005413 |
2022-09-10 | $0.005679 | $0.005747 | $0.005794 | $0.005628 |
2022-09-11 | $0.005747 | $0.005688 | $0.005927 | $0.005568 |
2022-09-12 | $0.005688 | $0.005602 | $0.005725 | $0.005567 |
2022-09-13 | $0.005602 | $0.005257 | $0.005686 | $0.005218 |
2022-09-14 | $0.005257 | $0.005287 | $0.005405 | $0.005170 |
2022-09-15 | $0.005287 | $0.00494200 | $0.005347 | $0.00492700 |
2022-09-16 | $0.00494200 | $0.00494100 | $0.00498600 | $0.00481400 |
2022-09-17 | $0.00494100 | $0.005039 | $0.005099 | $0.00494100 |
2022-09-18 | $0.005039 | $0.00466500 | $0.005120 | $0.00466500 |
2022-09-19 | $0.00466500 | $0.00469700 | $0.00474000 | $0.00450100 |
2022-09-20 | $0.00469700 | $0.00452600 | $0.00471100 | $0.00450100 |
2022-09-21 | $0.00452600 | $0.00457000 | $0.00484000 | $0.00450100 |
2022-09-22 | $0.00457000 | $0.00464900 | $0.00475100 | $0.00455200 |
2022-09-23 | $0.00464900 | $0.00465700 | $0.00467700 | $0.00464900 |
2022-09-24 | $0.00462100 | $0.00455400 | $0.00465000 | $0.00453100 |
2022-09-25 | $0.00455400 | $0.00444600 | $0.00460900 | $0.00442900 |
2022-09-26 | $0.00444600 | $0.00453400 | $0.00456400 | $0.00440800 |
2022-09-27 | $0.00453400 | $0.00444500 | $0.00470600 | $0.00440000 |
2022-09-28 | $0.00444500 | $0.00449100 | $0.00457800 | $0.00430000 |
2022-09-29 | $0.00449100 | $0.00483100 | $0.00487900 | $0.00437700 |
2022-09-30 | $0.00483100 | $0.00454600 | $0.00484400 | $0.00450200 |
2022-10-01 | $0.00454600 | $0.00452700 | $0.00463000 | $0.00450400 |
2022-10-02 | $0.00452700 | $0.00450100 | $0.00469900 | $0.00438500 |
2022-10-03 | $0.00450100 | $0.00457800 | $0.00486300 | $0.00441200 |
2022-10-04 | $0.00457800 | $0.00465600 | $0.00497100 | $0.00450100 |
2022-10-05 | $0.00465600 | $0.00460600 | $0.00470300 | $0.00451000 |
2022-10-06 | $0.00460600 | $0.00482600 | $0.005087 | $0.00460600 |
2022-10-07 | $0.00482600 | $0.00469000 | $0.00493600 | $0.00463200 |
2022-10-08 | $0.00469000 | $0.00464500 | $0.00477600 | $0.00462700 |
2022-10-09 | $0.00464500 | $0.00455600 | $0.00466600 | $0.00452800 |
2022-10-10 | $0.00455600 | $0.00431000 | $0.00459800 | $0.00431000 |
2022-10-11 | $0.00431000 | $0.00423600 | $0.00432600 | $0.00422800 |
2022-10-12 | $0.00423600 | $0.00426400 | $0.00439600 | $0.00422300 |
2022-10-13 | $0.00426400 | $0.00423100 | $0.00432900 | $0.00400000 |
2022-10-14 | $0.00423100 | $0.00416500 | $0.00433000 | $0.00416100 |
2022-10-15 | $0.00416500 | $0.00416600 | $0.00428000 | $0.00409900 |
2022-10-16 | $0.00416600 | $0.00420700 | $0.00428000 | $0.00415900 |
2022-10-17 | $0.00420700 | $0.00425400 | $0.00428000 | $0.00409600 |
2022-10-18 | $0.00425400 | $0.00416500 | $0.00428900 | $0.00416000 |
2022-10-19 | $0.00416500 | $0.00402900 | $0.00417200 | $0.00401500 |
2022-10-20 | $0.00402900 | $0.00399800 | $0.00407500 | $0.00397800 |
2022-10-21 | $0.00399800 | $0.00405800 | $0.00418900 | $0.00390300 |
2022-10-22 | $0.00405800 | $0.00398100 | $0.00409100 | $0.00387100 |
2022-10-23 | $0.00398100 | $0.00400800 | $0.00407200 | $0.00390100 |
2022-10-24 | $0.00400800 | $0.00399800 | $0.00404700 | $0.00375300 |
2022-10-25 | $0.00399800 | $0.00401000 | $0.00415000 | $0.00388500 |
2022-10-26 | $0.00401000 | $0.00410100 | $0.00417100 | $0.00399000 |
2022-10-27 | $0.00410100 | $0.00408200 | $0.00412600 | $0.00407500 |
2022-10-28 | $0.00408200 | $0.00417700 | $0.00426700 | $0.00398800 |
2022-10-29 | $0.00417700 | $0.00421500 | $0.00439800 | $0.00413400 |
2022-10-30 | $0.00421500 | $0.00432200 | $0.00444700 | $0.00418700 |
2022-10-31 | $0.00432200 | $0.00416200 | $0.00436300 | $0.00413900 |
2022-11-01 | $0.00416200 | $0.00409500 | $0.00429800 | $0.00403900 |
2022-11-02 | $0.00409500 | $0.00396600 | $0.00424000 | $0.00390200 |
2022-11-03 | $0.00396600 | $0.00400200 | $0.00449800 | $0.00396000 |
2022-11-04 | $0.00400200 | $0.00450100 | $0.00485800 | $0.00392200 |
2022-11-05 | $0.00450100 | $0.00443300 | $0.00468800 | $0.00436300 |
2022-11-06 | $0.00443300 | $0.00415600 | $0.00464200 | $0.00410800 |
2022-11-07 | $0.00415600 | $0.00409700 | $0.00424500 | $0.00395200 |
2022-11-08 | $0.00409700 | $0.00323900 | $0.00413400 | $0.00250700 |
2022-11-09 | $0.00323900 | $0.00147600 | $0.00337900 | $0.00101500 |
2022-11-10 | $0.00147600 | $0.00338700 | $0.00381300 | $0.00114900 |
2022-11-11 | $0.00338700 | $0.00294100 | $0.00374500 | $0.00265200 |
2022-11-12 | $0.00294100 | $0.00298000 | $0.00298500 | $0.00253700 |
2022-11-13 | $0.00298000 | $0.00246000 | $0.00335000 | $0.00215800 |
2022-11-14 | $0.00246000 | $0.00298300 | $0.00330000 | $0.00243700 |
2022-11-15 | $0.00298300 | $0.00265400 | $0.00300000 | $0.00221400 |
2022-11-16 | $0.00265400 | $0.00283000 | $0.00284000 | $0.00239900 |
2022-11-17 | $0.00283000 | $0.00269000 | $0.00283000 | $0.00237900 |
2022-11-18 | $0.00269000 | $0.00237400 | $0.00281200 | $0.00232100 |
2022-11-19 | $0.00237400 | $0.00233600 | $0.00288200 | $0.00232700 |
2022-11-20 | $0.00233600 | $0.00252700 | $0.00289000 | $0.00229600 |
2022-11-21 | $0.00252700 | $0.00239500 | $0.00259000 | $0.00217300 |
2022-11-22 | $0.00239500 | $0.00245000 | $0.00252600 | $0.00215700 |
2022-11-23 | $0.00245000 | $0.00233100 | $0.00251000 | $0.00221700 |
2022-11-24 | $0.00233100 | $0.00253400 | $0.00253400 | $0.00232000 |
2022-11-25 | $0.00253400 | $0.00249900 | $0.00267600 | $0.00232000 |
2022-11-26 | $0.00249900 | $0.00258000 | $0.00266200 | $0.00232000 |
2022-11-27 | $0.00258000 | $0.00251100 | $0.00260000 | $0.00229200 |
2022-11-28 | $0.00251100 | $0.00248700 | $0.00255000 | $0.00226300 |
2022-11-29 | $0.00248700 | $0.00228300 | $0.00263000 | $0.00228300 |
2022-11-30 | $0.00228300 | $0.00267300 | $0.00268800 | $0.00227800 |
2022-12-01 | $0.00267300 | $0.00251700 | $0.00270000 | $0.00235500 |
2022-12-02 | $0.00251700 | $0.00269000 | $0.00269000 | $0.00240900 |
2022-12-03 | $0.00269000 | $0.00338500 | $0.005150 | $0.00242300 |
2022-12-04 | $0.00338500 | $0.00346800 | $0.00390300 | $0.00322000 |
2022-12-05 | $0.00346800 | $0.00326000 | $0.00359700 | $0.00305800 |
2022-12-06 | $0.00326000 | $0.00319000 | $0.00345400 | $0.00277400 |
2022-12-07 | $0.00319000 | $0.00336100 | $0.00339600 | $0.00269600 |
2022-12-08 | $0.00336100 | $0.00292700 | $0.00341400 | $0.00290300 |
2022-12-09 | $0.00292700 | $0.00309600 | $0.00330000 | $0.00291400 |
2022-12-10 | $0.00309600 | $0.00304900 | $0.00320000 | $0.00287100 |
2022-12-11 | $0.00304900 | $0.00307600 | $0.00328500 | $0.00283400 |
2022-12-12 | $0.00307600 | $0.00301100 | $0.00339000 | $0.00287600 |
2022-12-13 | $0.00301100 | $0.00317900 | $0.00386500 | $0.00292500 |
2022-12-14 | $0.00317900 | $0.00323000 | $0.00329900 | $0.00287500 |
2022-12-15 | $0.00323000 | $0.00345000 | $0.00364300 | $0.00284600 |
2022-12-16 | $0.00345000 | $0.00345000 | $0.00366900 | $0.00294200 |
2022-12-17 | $0.00345000 | $0.00345000 | $0.00345000 | $0.00345000 |
2022-12-18 | $0.00298000 | $0.00301000 | $0.00322000 | $0.00279200 |
2022-12-19 | $0.00301000 | $0.00307000 | $0.00349900 | $0.00288000 |
2022-12-20 | $0.00307000 | $0.00306000 | $0.00328000 | $0.00299100 |
2022-12-21 | $0.00306000 | $0.00307000 | $0.00317000 | $0.00291000 |
2022-12-22 | $0.00307000 | $0.00305000 | $0.00312100 | $0.00295200 |
2022-12-23 | $0.00305000 | $0.00305000 | $0.006330 | $0.00286000 |
2022-12-24 | $0.00305000 | $0.00302000 | $0.00324000 | $0.00301200 |
2022-12-25 | $0.00302000 | $0.00295000 | $0.00311900 | $0.00293700 |
2022-12-26 | $0.00295000 | $0.00299000 | $0.00311000 | $0.00289300 |
2022-12-27 | $0.00299000 | $0.00296000 | $0.00326000 | $0.00288000 |
2022-12-28 | $0.00296000 | $0.00282000 | $0.00309000 | $0.00277000 |
2022-12-29 | $0.00282000 | $0.00272000 | $0.00293000 | $0.00257000 |
2022-12-30 | $0.00272000 | $0.00265300 | $0.00303700 | $0.00258000 |
2022-12-31 | $0.00265300 | $0.00276800 | $0.00305000 | $0.00265300 |
2023-01-01 | $0.00276800 | $0.00284000 | $0.00293200 | $0.00268000 |
2023-01-02 | $0.00284000 | $0.00284700 | $0.00298000 | $0.00271600 |
2023-01-03 | $0.00284700 | $0.00277200 | $0.00309000 | $0.00269800 |
2023-01-04 | $0.00277200 | $0.00299500 | $0.00299500 | $0.00272000 |
2023-01-05 | $0.00299500 | $0.00283000 | $0.00300000 | $0.00283000 |
2023-01-06 | $0.00283000 | $0.00290000 | $0.00292000 | $0.00271700 |
2023-01-07 | $0.00290000 | $0.00289000 | $0.00299000 | $0.00267900 |
2023-01-08 | $0.00289000 | $0.00293900 | $0.00300600 | $0.00273400 |
2023-01-09 | $0.00293900 | $0.00323500 | $0.00352200 | $0.00281900 |
2023-01-10 | $0.00323500 | $0.00331000 | $0.00346900 | $0.00290400 |
2023-01-11 | $0.00331000 | $0.00329100 | $0.00345700 | $0.00286100 |
2023-01-12 | $0.00329100 | $0.00338000 | $0.00340000 | $0.00315700 |
2023-01-13 | $0.00338000 | $0.00344000 | $0.00351300 | $0.00317000 |
2023-01-14 | $0.00344000 | $0.00372900 | $0.00399900 | $0.00328400 |
2023-01-15 | $0.00372900 | $0.00368100 | $0.00381100 | $0.00331000 |
2023-01-16 | $0.00368100 | $0.00360000 | $0.00374000 | $0.00347000 |
2023-01-17 | $0.00360000 | $0.00359600 | $0.00380000 | $0.00341000 |
2023-01-18 | $0.00359600 | $0.00329000 | $0.00375100 | $0.00303800 |
2023-01-19 | $0.00329000 | $0.00338000 | $0.00338000 | $0.00311000 |
2023-01-20 | $0.00338000 | $0.00359300 | $0.00365400 | $0.00326000 |
2023-01-21 | $0.00359300 | $0.00354300 | $0.00376500 | $0.00341700 |
2023-01-22 | $0.00354300 | $0.00363700 | $0.00380200 | $0.00347000 |
2023-01-23 | $0.00363700 | $0.00367800 | $0.00398900 | $0.00341100 |
2023-01-24 | $0.00367800 | $0.00359000 | $0.00400000 | $0.00352000 |
2023-01-25 | $0.00359000 | $0.00369000 | $0.00369000 | $0.00345000 |
2023-01-26 | $0.00369000 | $0.00360000 | $0.00390000 | $0.00352000 |
2023-01-27 | $0.00360000 | $0.00378000 | $0.00385400 | $0.00351000 |
2023-01-28 | $0.00378000 | $0.00371000 | $0.00378000 | $0.00371000 |
Pair | Exchange |
---|---|
ATLAS/USD | ftx |