Advanced Trust Chain Historical Data

ATC Page 2
Download
Date Close Price change Market cap Trading volume
Mar 20, 2026 $ 0.116
+17.79%
$ 174.35 million $ 2,457
Mar 19, 2026 $ 0.0922
-12.48%
$ 138.24 million $ 489
Mar 18, 2026 $ 0.117
-0.79%
$ 175.35 million $ 1,785
Mar 17, 2026 $ 0.118
+0.28%
$ 176.38 million $ 1,043
Mar 16, 2026 $ 0.117
+0.01%
$ 176.11 million $ 1,509
Mar 15, 2026 $ 0.116
-7.92%
$ 174.2 million $ 3,974
Mar 14, 2026 $ 0.123
-1.48%
$ 183.78 million $ 2,575
Mar 13, 2026 $ 0.119
+2.45%
$ 178.3 million $ 1,468
Mar 12, 2026 $ 0.12
+4.70%
$ 179.32 million $ 1,038
Mar 11, 2026 $ 0.114
-7.51%
$ 171.7 million $ 3,567
Mar 10, 2026 $ 0.124
+2.90%
$ 186.38 million $ 2,399
Mar 9, 2026 $ 0.12
-5.91%
$ -- $ 269
Mar 8, 2026 $ 0.123
-3.75%
$ 184.78 million $ 481
Mar 7, 2026 $ 0.123
-6.80%
$ 184.35 million $ 581
Mar 6, 2026 $ 0.12
+0.16%
$ 180.27 million $ 1,184
Mar 5, 2026 $ 0.115
-10.57%
$ 172.69 million $ 154
Mar 4, 2026 $ 0.123
+13.72%
$ 184.09 million $ 1,765
Mar 3, 2026 $ 0.114
-5.68%
$ 170.99 million $ 742
Mar 2, 2026 $ 0.121
+9.68%
$ 181.48 million $ 388
Mar 1, 2026 $ 0.115
-5.89%
$ 173.19 million $ 895
Feb 28, 2026 $ 0.126
+3.06%
$ 188.81 million $ 436
Feb 27, 2026 $ 0.123
-7.12%
$ -- $ 1,547
Feb 26, 2026 $ 0.148
+68.01%
$ -- $ 282
Feb 25, 2026 $ 0.0802
-12.78%
$ -- $ 130
Feb 24, 2026 $ 0.125
+34.52%
$ -- $ 0
Feb 23, 2026 $ 0.0825
-8.71%
$ -- $ 165
Feb 22, 2026 $ 0.105
+13.26%
$ -- $ 395
Feb 21, 2026 $ 0.113
+1.66%
$ 169.33 million $ 227
Feb 20, 2026 $ 0.108
-3.30%
$ 161.84 million $ 15
Feb 19, 2026 $ 0.124
-22.12%
$ -- $ 47
Feb 18, 2026 $ 0.124
-2.40%
$ -- $ 84
Feb 17, 2026 $ 0.126
+3.11%
$ -- $ 809
Feb 16, 2026 $ 0.123
-4.53%
$ 183.82 million $ 318
Feb 15, 2026 $ 0.0995
-36.78%
$ -- $ 257
Feb 14, 2026 $ 0.147
+1.52%
$ -- $ 1,831
Feb 13, 2026 $ 0.131
-12.54%
$ -- $ 28
Feb 12, 2026 $ 0.15
+7.00%
$ 224.44 million $ 1,075
Feb 11, 2026 $ 0.166
+10.12%
$ 249.71 million $ 1,633
Feb 10, 2026 $ 0.153
+16.22%
$ -- $ 1,142
Feb 9, 2026 $ 0.134
-10.69%
$ 200.84 million $ 43
Feb 8, 2026 $ 0.15
-8.56%
$ 225.65 million $ 1,803
Feb 7, 2026 $ 0.165
-7.33%
$ 247.7 million $ 100
Feb 6, 2026 $ 0.177
-11.48%
$ -- $ 798
Feb 5, 2026 $ 0.201
+1.08%
$ 301.93 million $ 11,266
Feb 4, 2026 $ 0.203
+10.67%
$ 304.17 million $ 7,075
Feb 3, 2026 $ 0.183
-3.42%
$ 274.33 million $ 8,411
Feb 2, 2026 $ 0.181
-1.82%
$ -- $ 2,243
Feb 1, 2026 $ 0.191
+7.68%
$ -- $ 7,639
Jan 31, 2026 $ 0.178
-2.45%
$ -- $ 1,277
Jan 30, 2026 $ 0.188
-4.76%
$ -- $ 1,493