Rank 820
Atomic Coin (ATOM)
ATOM
Just now
3.357 (-1.88%)
Mkt. Cap.
€ 640.08 M
Vol. 24H
ATOM 52,587.418 (€ 172.68 K)
Open 24h
€ 3.421
Low/High 24h
€ 3.209 - € 3.424
Last trade
ATOM 1,001.741 ( € 3,362.843) / Kraken

Atomic Coin is an hybrid PoW/PoS using the Scrypt algorithm. 100% PoS interest will be reduced after 3 months after launch.

Loading chart ...
No record Found

Website Live Widget For Atomic Coin (ATOM)

Atomic Coin (ATOM)
4.181 EUR (-1.8774935461%)
Rank

820
MARKET CAP

797.27 M
VOLUME (24H)

172.68 K

Historical data for Atomic Coin (ATOM)

Currency in EUR
Open/Close in

From: To:

Date Open High Low Close Volume
24-04-2019 0.001 3.003 0.001 2.243 99,268.207
25-04-2019 2.794 3.075 1.992 2.069 286,536.528
26-04-2019 2.577 2.906 1.979 2.282 233,694.748
27-04-2019 2.842 2.962 2.140 2.230 87,323.571
28-04-2019 2.762 4.006 2.166 2.817 536,722.685
29-04-2019 3.508 3.693 2.327 2.385 446,695.669
30-04-2019 2.971 3.211 2.385 2.520 93,499.130
01-05-2019 3.139 3.781 2.488 2.810 489,902.725
02-05-2019 3.500 3.757 2.662 2.900 141,084.787
03-05-2019 3.613 4.183 2.900 3.358 1,010,201.299
04-05-2019 4.183 4.432 3.023 3.339 1,316,827.102
05-05-2019 4.159 4.697 3.087 3.113 208,922.088
06-05-2019 3.878 4.086 2.881 3.049 261,031.204
07-05-2019 3.797 4.207 2.933 2.946 162,723.446
08-05-2019 3.669 3.733 2.739 2.804 184,331.760
09-05-2019 3.492 3.597 2.204 2.501 425,792.445
10-05-2019 3.115 3.260 2.333 2.449 295,800.749
11-05-2019 3.051 3.412 2.391 2.565 356,545.982
12-05-2019 3.195 3.404 2.404 2.482 313,183.518
13-05-2019 3.091 3.364 2.469 2.533 492,439.649
14-05-2019 3.155 3.324 2.443 2.578 350,859.484
15-05-2019 3.211 3.757 2.578 2.939 619,925.101
16-05-2019 3.661 3.854 2.578 2.752 261,777.075
17-05-2019 3.428 3.813 2.443 2.836 709,517.507
18-05-2019 3.533 3.966 2.797 3.029 264,921.665
19-05-2019 3.773 4.151 2.978 3.139 454,530.960
20-05-2019 3.910 3.926 2.868 3.068 287,270.881
21-05-2019 3.822 3.878 2.900 3.094 178,610.908
22-05-2019 3.854 3.862 2.778 2.778 172,930.785
23-05-2019 3.460 3.573 2.656 2.810 331,526.078
24-05-2019 3.500 3.846 2.759 2.894 229,549.114
25-05-2019 3.605 3.693 2.791 2.842 98,932.189
26-05-2019 3.541 3.685 2.746 2.939 130,499.933
27-05-2019 3.661 3.773 2.894 3.017 196,959.759
28-05-2019 3.757 3.878 2.894 3.081 131,457.920
29-05-2019 3.838 3.862 2.907 3.036 180,231.625
30-05-2019 3.781 5.162 2.075 3.777 1,200,128.958
31-05-2019 4.705 4.753 3.377 3.706 201,962.655
01-06-2019 4.616 5.138 3.661 3.726 240,824.930
02-06-2019 4.640 5.154 3.610 4.112 291,727.370
03-06-2019 5.122 5.813 3.867 4.228 870,839.017
04-06-2019 5.267 5.459 3.738 3.796 806,095.973
05-06-2019 4.729 5.042 3.635 3.983 455,552.835
06-06-2019 4.962 4.962 3.655 3.867 314,890.141
07-06-2019 4.817 5.259 3.796 4.067 279,299.202
08-06-2019 5.066 5.066 3.835 3.893 80,481.563
09-06-2019 4.849 4.970 3.655 3.764 109,002.760
10-06-2019 4.689 4.889 3.706 3.911 233,394.799
11-06-2019 4.872 4.914 3.748 3.848 76,724.298
12-06-2019 4.793 5.027 3.771 3.936 196,323.675
13-06-2019 4.902 5.215 3.917 4.036 414,703.608
14-06-2019 5.027 5.125 3.804 4.046 401,074.199
15-06-2019 5.039 5.055 3.911 3.997 298,700.545
16-06-2019 4.978 5.393 3.974 4.310 239,206.165
17-06-2019 5.369 5.692 4.180 4.509 430,152.129
18-06-2019 5.616 5.643 4.146 4.253 336,879.663
19-06-2019 5.297 5.480 4.239 4.292 169,804.133
20-06-2019 5.346 5.346 4.067 4.170 250,946.401
21-06-2019 5.194 5.290 4.097 4.221 109,757.268
22-06-2019 5.257 5.560 4.184 4.326 361,772.880
23-06-2019 5.388 5.695 4.300 4.370 300,479.158
24-06-2019 5.443 5.447 4.183 4.265 91,457.512
25-06-2019 5.312 5.384 4.177 4.224 236,129.982
26-06-2019 5.262 5.515 3.159 4.045 513,722.431
27-06-2019 5.038 5.053 3.370 3.509 568,371.250
28-06-2019 4.371 4.777 3.454 3.828 289,381.846
29-06-2019 4.768 4.936 3.606 3.887 216,837.807
30-06-2019 4.841 4.875 3.481 3.481 60,359.029
01-07-2019 4.335 4.548 3.301 3.532 70,365.492
02-07-2019 4.399 4.514 3.277 3.448 157,231.804
03-07-2019 4.295 4.536 3.432 3.642 78,465.953
04-07-2019 4.536 4.652 3.530 3.530 299,712.217
05-07-2019 4.397 4.413 3.433 3.461 95,729.189
06-07-2019 4.311 4.404 3.390 3.412 43,915.672
07-07-2019 4.250 4.359 3.355 3.499 66,437.176
08-07-2019 4.359 4.398 3.299 3.336 198,892.253
09-07-2019 4.156 4.189 3.149 3.207 200,369.267
10-07-2019 3.995 3.995 2.708 2.894 240,548.100
11-07-2019 3.605 3.700 2.636 2.761 265,502.234
12-07-2019 3.439 3.692 2.688 2.933 46,732.358
13-07-2019 3.653 3.653 2.678 2.746 38,581.255
14-07-2019 3.421 3.431 2.457 2.457 66,083.742
15-07-2019 3.060 3.564 2.322 2.687 155,315.733
16-07-2019 3.347 3.389 2.318 2.371 212,165.637
17-07-2019 2.953 3.285 2.318 2.477 474,943.762
18-07-2019 3.085 3.359 2.382 2.669 109,404.735
19-07-2019 3.325 3.325 2.457 2.538 30,342.196
20-07-2019 3.161 3.411 2.538 2.617 80,312.354
21-07-2019 3.260 3.451 2.568 2.714 56,477.572
22-07-2019 3.381 3.465 2.510 2.547 44,436.258
23-07-2019 3.173 3.199 2.385 2.422 47,787.209
24-07-2019 3.016 3.219 2.349 2.511 60,380.428
25-07-2019 3.127 3.227 2.444 2.445 204,592.138
26-07-2019 3.045 3.143 2.385 2.523 29,365.279
27-07-2019 3.143 3.211 2.287 2.333 69,672.269
28-07-2019 2.906 2.936 2.247 2.341 77,786.503
29-07-2019 2.916 2.963 2.291 2.317 14,263.986
30-07-2019 2.885 2.942 2.257 2.312 70,292.903
31-07-2019 2.880 3.042 2.312 2.351 47,641.688
01-08-2019 2.929 2.929 2.213 2.271 63,336.660
02-08-2019 2.829 3.120 2.271 2.364 83,177.614
03-08-2019 2.945 3.017 2.311 2.413 23,504.732
04-08-2019 3.006 3.006 2.320 2.329 35,380.924
05-08-2019 2.901 3.143 2.327 2.424 93,693.553
06-08-2019 3.019 3.019 2.251 2.282 144,441.487
07-08-2019 2.842 2.941 2.243 2.254 106,474.601
08-08-2019 2.808 2.910 2.083 2.103 180,399.538
09-08-2019 2.620 2.680 1.993 2.034 180,230.568
10-08-2019 2.533 2.995 2.028 2.162 110,109.748
11-08-2019 2.693 2.839 2.132 2.275 111,744.678
12-08-2019 2.834 3.003 2.159 2.159 169,867.176
13-08-2019 2.690 2.690 2.023 2.094 52,726.727
14-08-2019 2.608 2.689 1.852 1.852 144,001.798
15-08-2019 2.307 2.402 1.747 1.861 145,895.265
16-08-2019 2.319 2.421 1.835 1.872 259,756.264
17-08-2019 2.332 2.334 1.830 1.874 55,008.221
18-08-2019 2.334 2.396 1.850 1.924 25,757.557
19-08-2019 2.396 2.396 1.798 1.867 56,478.358
20-08-2019 2.326 2.345 1.785 1.848 52,328.174
21-08-2019 2.302 2.303 1.665 1.707 126,061.195
22-08-2019 2.127 2.201 1.664 1.747 133,127.868
23-08-2019 2.176 2.217 1.715 1.743 94,711.754
24-08-2019 2.171 2.187 1.660 1.752 48,354.951
25-08-2019 2.182 2.198 1.683 1.685 61,178.695
26-08-2019 2.099 2.164 1.669 1.682 49,162.165
27-08-2019 2.095 2.110 1.615 1.657 21,946.414
28-08-2019 2.063 2.071 1.491 1.492 71,811.955
29-08-2019 1.859 1.864 1.391 1.401 72,026.701
30-08-2019 1.745 1.805 1.361 1.381 37,552.799
31-08-2019 1.720 1.730 1.276 1.299 119,961.248
01-09-2019 1.618 1.788 1.291 1.364 73,246.312
02-09-2019 1.699 1.754 1.336 1.375 31,481.535
03-09-2019 1.713 1.783 1.370 1.396 39,988.187
04-09-2019 1.739 2.002 1.198 1.313 147,446.886
05-09-2019 1.635 1.635 1.230 1.259 216,056.118
06-09-2019 1.568 1.802 1.259 1.312 176,993.993
07-09-2019 1.634 1.827 1.307 1.401 51,895.111
08-09-2019 1.745 2.198 1.393 1.760 310,650.924
09-09-2019 2.192 2.368 1.565 1.765 224,097.918
10-09-2019 2.198 2.359 1.616 1.653 161,010.796
11-09-2019 2.059 2.152 1.550 1.658 139,567.798
12-09-2019 2.066 2.594 1.617 1.985 262,838.068
13-09-2019 2.473 2.639 1.925 2.045 183,789.433
14-09-2019 2.547 2.592 1.923 2.003 111,038.743
15-09-2019 2.495 2.857 2.003 2.205 127,352.468
16-09-2019 2.747 2.860 2.037 2.143 137,911.997
17-09-2019 2.669 2.761 2.071 2.119 124,564.380
18-09-2019 2.640 2.722 2.089 2.122 86,532.439
19-09-2019 2.643 2.643 1.895 2.019 148,587.456
20-09-2019 2.514 2.649 1.976 2.043 216,971.874
21-09-2019 2.545 2.638 1.951 1.961 137,974.706
22-09-2019 2.443 2.443 1.807 1.872 205,757.794
23-09-2019 2.332 2.333 1.660 1.660 204,386.390
24-09-2019 2.068 2.124 1.323 1.454 131,295.454
25-09-2019 1.811 1.954 1.380 1.481 102,789.488
26-09-2019 1.844 1.880 1.323 1.443 76,388.028
27-09-2019 1.797 1.839 1.390 1.464 14,003.322
28-09-2019 1.824 1.851 1.410 1.466 24,831.959
29-09-2019 1.826 1.839 1.355 1.421 27,998.477
30-09-2019 1.769 2.136 1.402 1.715 90,165.556
01-10-2019 2.136 2.143 1.608 1.647 34,500.019
02-10-2019 2.051 2.115 1.570 1.689 137,816.926
03-10-2019 2.103 2.150 1.614 1.675 63,573.701
04-10-2019 2.086 2.107 1.589 1.657 53,860.342
05-10-2019 2.063 2.232 1.653 1.766 50,143.266
06-10-2019 2.200 2.241 1.664 1.702 78,455.692
07-10-2019 2.120 2.370 1.633 1.870 174,059.785
08-10-2019 2.329 2.458 1.825 1.874 82,953.181
09-10-2019 2.334 2.457 1.831 1.871 108,429.068
10-10-2019 2.331 2.405 1.767 1.863 146,308.888
11-10-2019 2.320 2.350 1.766 1.809 67,964.072
12-10-2019 2.254 2.286 1.792 1.825 11,641.142
13-10-2019 2.273 2.330 1.797 1.847 42,738.034
14-10-2019 2.301 2.494 1.847 2.000 106,826.843
15-10-2019 2.491 2.527 1.867 1.884 70,501.223
16-10-2019 2.347 2.352 1.738 1.825 80,732.764
17-10-2019 2.273 2.366 1.773 1.876 50,430.234
18-10-2019 2.337 2.337 1.719 1.766 105,961.878
19-10-2019 2.200 2.242 1.745 1.768 72,930.971
20-10-2019 2.202 2.351 1.731 1.854 31,681.108
21-10-2019 2.309 2.400 1.832 1.922 25,934.809
22-10-2019 2.394 2.411 1.832 1.846 24,272.570
23-10-2019 2.299 2.320 1.638 1.728 105,957.469
24-10-2019 2.152 2.353 1.707 1.826 43,375.968
25-10-2019 2.274 2.503 1.309 1.952 720,913.171
26-10-2019 2.432 2.609 1.934 1.980 222,908.665
27-10-2019 2.466 2.640 1.917 2.074 56,106.973
28-10-2019 2.583 2.677 1.985 2.007 47,480.788
29-10-2019 2.500 2.565 1.975 2.042 32,264.223
30-10-2019 2.543 2.565 1.895 1.939 113,590.873
31-10-2019 2.416 2.653 1.934 2.112 156,640.445
01-11-2019 2.630 2.654 2.040 2.119 28,734.699
02-11-2019 2.640 2.778 2.103 2.207 29,503.800
03-11-2019 2.749 2.769 2.129 2.189 12,101.121
04-11-2019 2.726 2.918 2.139 2.331 137,305.311
05-11-2019 2.903 3.066 2.274 2.417 127,178.155
06-11-2019 3.011 3.121 2.398 2.464 58,932.644
07-11-2019 3.069 3.108 2.335 2.495 149,722.824
08-11-2019 3.108 3.211 2.339 2.458 126,351.315
09-11-2019 3.061 3.182 2.453 2.554 20,832.619
10-11-2019 3.182 3.412 2.511 2.703 262,974.005
11-11-2019 3.366 3.497 2.608 2.799 118,546.982
12-11-2019 3.487 3.487 2.576 2.719 333,426.093
13-11-2019 3.386 3.386 2.670 2.672 5,655.230

Cryptocurrency Converter & Calculator

=