Identifier on Binance: ATOMBRL
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-05-22 |
55.0641 BRL |
1,315.5100 ATOM |
54.9000 BRL |
53.4000 BRL |
53.6000 BRL |
56.3000 BRL |
2022-05-21 |
54.3176 BRL |
5,721.4010 ATOM |
55.7000 BRL |
53.1000 BRL |
53.2000 BRL |
53.2000 BRL |
2022-05-20 |
56.2878 BRL |
13,051.0280 ATOM |
53.6000 BRL |
52.8000 BRL |
53.3000 BRL |
53.3000 BRL |
2022-05-19 |
52.2826 BRL |
1,153.5640 ATOM |
51.3000 BRL |
49.5000 BRL |
49.8000 BRL |
52.9000 BRL |
2022-05-18 |
55.0499 BRL |
3,488.6200 ATOM |
57.5000 BRL |
50.1000 BRL |
51.4000 BRL |
50.1000 BRL |
2022-05-17 |
57.9896 BRL |
9,034.0640 ATOM |
56.1000 BRL |
54.2000 BRL |
54.5000 BRL |
56.7000 BRL |
2022-05-16 |
60.2922 BRL |
2,099.1000 ATOM |
61.5000 BRL |
55.8000 BRL |
56.4000 BRL |
55.9000 BRL |
2022-05-15 |
58.1986 BRL |
1,722.6200 ATOM |
56.6000 BRL |
53.0000 BRL |
53.6000 BRL |
62.5000 BRL |
2022-05-14 |
52.6828 BRL |
45,595.1510 ATOM |
54.4000 BRL |
49.1000 BRL |
50.1000 BRL |
54.6000 BRL |
2022-05-13 |
54.3991 BRL |
1,449.1720 ATOM |
49.1000 BRL |
46.7000 BRL |
49.3000 BRL |
51.8000 BRL |
2022-05-12 |
52.5138 BRL |
28,697.3900 ATOM |
55.5000 BRL |
43.8000 BRL |
47.4000 BRL |
49.0000 BRL |
2022-05-11 |
63.1366 BRL |
6,752.9970 ATOM |
70.5000 BRL |
47.0000 BRL |
54.0000 BRL |
56.0000 BRL |
2022-05-10 |
74.1045 BRL |
3,750.4080 ATOM |
67.3000 BRL |
63.0000 BRL |
66.1000 BRL |
69.0000 BRL |
2022-05-09 |
75.7695 BRL |
2,819.2310 ATOM |
81.8000 BRL |
65.8000 BRL |
70.3000 BRL |
65.8000 BRL |
2022-05-08 |
81.8859 BRL |
855.5830 ATOM |
84.0000 BRL |
80.0000 BRL |
81.5000 BRL |
81.5000 BRL |
2022-05-07 |
86.9880 BRL |
1,647.1760 ATOM |
90.0000 BRL |
83.4000 BRL |
83.4000 BRL |
83.4000 BRL |
2022-05-06 |
89.5544 BRL |
731.7870 ATOM |
92.0000 BRL |
87.6000 BRL |
88.6000 BRL |
90.6000 BRL |
2022-05-05 |
93.3956 BRL |
1,173.1140 ATOM |
99.3000 BRL |
87.4000 BRL |
89.5000 BRL |
90.8000 BRL |
2022-05-04 |
92.6652 BRL |
2,137.7310 ATOM |
88.4000 BRL |
88.4000 BRL |
88.5000 BRL |
97.0000 BRL |
2022-05-03 |
91.7402 BRL |
4,072.1660 ATOM |
90.3000 BRL |
87.3000 BRL |
87.6000 BRL |
88.5000 BRL |
2022-05-02 |
89.5270 BRL |
7,292.8720 ATOM |
90.1000 BRL |
86.7000 BRL |
88.2000 BRL |
91.5000 BRL |
2022-05-01 |
90.7842 BRL |
15,146.9880 ATOM |
89.8000 BRL |
88.3000 BRL |
89.0000 BRL |
89.0000 BRL |
2022-04-30 |
94.3349 BRL |
21,845.4290 ATOM |
97.2000 BRL |
90.6000 BRL |
90.8000 BRL |
90.6000 BRL |
2022-04-29 |
99.8007 BRL |
2,102.1590 ATOM |
103.0000 BRL |
96.3000 BRL |
97.2000 BRL |
97.2000 BRL |
2022-04-28 |
104.3100 BRL |
2,076.2670 ATOM |
106.8000 BRL |
102.3000 BRL |
102.4000 BRL |
102.4000 BRL |
2022-04-27 |
106.8947 BRL |
2,150.0660 ATOM |
102.6000 BRL |
101.7000 BRL |
102.8000 BRL |
107.1000 BRL |
2022-04-26 |
104.0043 BRL |
14,190.2490 ATOM |
108.5000 BRL |
100.8000 BRL |
103.0000 BRL |
101.7000 BRL |
2022-04-25 |
104.6088 BRL |
2,926.6810 ATOM |
108.0000 BRL |
101.0000 BRL |
102.1000 BRL |
107.7000 BRL |
2022-04-24 |
112.4235 BRL |
32,151.1230 ATOM |
112.2000 BRL |
107.8000 BRL |
108.5000 BRL |
108.0000 BRL |
2022-04-23 |
112.5639 BRL |
59,557.8930 ATOM |
111.4000 BRL |
109.9000 BRL |
110.0000 BRL |
113.4000 BRL |
2022-04-22 |
110.5666 BRL |
2,115.2900 ATOM |
109.3000 BRL |
108.4000 BRL |
109.7000 BRL |
111.6000 BRL |
2022-04-21 |
113.4132 BRL |
5,662.8950 ATOM |
113.6000 BRL |
106.6000 BRL |
108.5000 BRL |
108.2000 BRL |
2022-04-20 |
114.7200 BRL |
1,595.3910 ATOM |
115.5000 BRL |
111.9000 BRL |
112.8000 BRL |
113.0000 BRL |
2022-04-19 |
113.8047 BRL |
1,652.2800 ATOM |
112.8000 BRL |
110.8000 BRL |
112.0000 BRL |
115.7000 BRL |
2022-04-18 |
109.5939 BRL |
1,027.7740 ATOM |
110.5000 BRL |
105.4000 BRL |
107.0000 BRL |
112.5000 BRL |
2022-04-17 |
114.3565 BRL |
1,064.8610 ATOM |
114.6000 BRL |
109.6000 BRL |
112.9000 BRL |
109.8000 BRL |
2022-04-16 |
114.5592 BRL |
17,312.4020 ATOM |
114.1000 BRL |
113.0000 BRL |
114.0000 BRL |
114.7000 BRL |
2022-04-15 |
114.3262 BRL |
794.1380 ATOM |
113.4000 BRL |
112.3000 BRL |
114.0000 BRL |
114.1000 BRL |
2022-04-14 |
116.3257 BRL |
1,198.7630 ATOM |
116.5000 BRL |
112.2000 BRL |
112.8000 BRL |
113.4000 BRL |
2022-04-13 |
116.4645 BRL |
2,088.0830 ATOM |
116.7000 BRL |
113.6000 BRL |
115.3000 BRL |
116.1000 BRL |
2022-04-12 |
115.1580 BRL |
57,427.3750 ATOM |
113.3000 BRL |
112.0000 BRL |
113.6000 BRL |
116.5000 BRL |
2022-04-11 |
119.2665 BRL |
90,374.8850 ATOM |
126.3000 BRL |
110.3000 BRL |
113.0000 BRL |
112.7000 BRL |
2022-04-10 |
127.7505 BRL |
33,887.8010 ATOM |
129.1000 BRL |
125.2000 BRL |
127.0000 BRL |
126.7000 BRL |
2022-04-09 |
128.1314 BRL |
38,095.1400 ATOM |
127.7000 BRL |
125.4000 BRL |
127.8000 BRL |
128.5000 BRL |
2022-04-08 |
132.2695 BRL |
84,196.3350 ATOM |
132.6000 BRL |
126.4000 BRL |
128.1000 BRL |
127.1000 BRL |
2022-04-07 |
129.7552 BRL |
63,881.0700 ATOM |
127.9000 BRL |
125.3000 BRL |
128.7000 BRL |
133.4000 BRL |
2022-04-06 |
132.7556 BRL |
107,476.3820 ATOM |
137.2000 BRL |
126.1000 BRL |
129.7000 BRL |
128.9000 BRL |
2022-04-05 |
141.0281 BRL |
48,011.4930 ATOM |
143.1000 BRL |
137.4000 BRL |
138.9000 BRL |
138.5000 BRL |
2022-04-04 |
146.6185 BRL |
63,496.0660 ATOM |
150.3000 BRL |
139.5000 BRL |
142.5000 BRL |
143.6000 BRL |
2022-04-03 |
151.7538 BRL |
98,627.0460 ATOM |
147.1000 BRL |
143.2000 BRL |
146.4000 BRL |
150.6000 BRL |