Advanced Trust Chain Historical Data

ATC Page 4
Download
Date Close Price change Market cap Trading volume
Dec 10, 2025 $ 0.201
-4.93%
$ 301.7 million $ 57,405
Dec 9, 2025 $ 0.201
-1.76%
$ 302.11 million $ 49,267
Dec 8, 2025 $ 0.205
-6.83%
$ -- $ 42,786
Dec 7, 2025 $ 0.222
+0.26%
$ 332.97 million $ 45,351
Dec 6, 2025 $ 0.217
-1.80%
$ 325.21 million $ 24,266
Dec 5, 2025 $ 0.218
+1.56%
$ -- $ 26,111
Dec 4, 2025 $ 0.218
+1.05%
$ 326.8 million $ 24,507
Dec 3, 2025 $ 0.223
+1.61%
$ -- $ 3,086
Dec 2, 2025 $ 0.217
-1.41%
$ -- $ 9,391
Dec 1, 2025 $ 0.216
+0.99%
$ 324.52 million $ 1,783
Nov 30, 2025 $ 0.216
-0.89%
$ -- $ 180,474
Nov 29, 2025 $ 0.225
+1.59%
$ 338 million $ 178,359
Nov 28, 2025 $ 0.218
-2.11%
$ 326.57 million $ 164,312
Nov 27, 2025 $ 0.225
+5.38%
$ 334.95 million $ 155,532
Nov 26, 2025 $ 0.196
-12.74%
$ -- $ 137,082
Nov 25, 2025 $ 0.217
+1.95%
$ 325.42 million $ 117,698
Nov 24, 2025 $ 0.209
-2.03%
$ -- $ 106,261
Nov 23, 2025 $ 0.218
+1.39%
$ -- $ 92,227
Nov 22, 2025 $ 0.213
-1.22%
$ 322.81 million $ 84,450
Nov 21, 2025 $ 0.224
+6.27%
$ 323.31 million $ 87,655
Nov 20, 2025 $ 0.214
+8.72%
$ 321.55 million $ 75,269
Nov 19, 2025 $ 0.203
+1.29%
$ -- $ 49,025
Nov 18, 2025 $ 0.198
-5.51%
$ 296.98 million $ 34,444
Nov 17, 2025 $ 0.2
+0.19%
$ -- $ 26,331
Nov 16, 2025 $ 0.199
-5.77%
$ -- $ 23,214
Nov 15, 2025 $ 0.212
+5.16%
$ 318.63 million $ 22,337
Nov 14, 2025 $ 0.204
+0.88%
$ -- $ 13,241
Nov 13, 2025 $ 0.2
-0.99%
$ 300.36 million $ 8,749
Nov 12, 2025 $ 0.201
-0.33%
$ -- $ 6,248
Nov 11, 2025 $ 0.204
+8.03%
$ -- $ 17,788
Nov 10, 2025 $ 0.185
+0.51%
$ 277.88 million $ 660
Nov 9, 2025 $ 0.194
+6.64%
$ -- $ 94,618
Nov 8, 2025 $ 0.183
+4.29%
$ -- $ 65,302
Nov 7, 2025 $ 0.175
-1.37%
$ -- $ 52,784
Nov 6, 2025 $ 0.174
-3.69%
$ -- $ 44,082
Nov 5, 2025 $ 0.176
-1.71%
$ 264.6 million $ 42,670
Nov 4, 2025 $ 0.182
+2.62%
$ 273.62 million $ 41,453
Nov 3, 2025 $ 0.178
-1.10%
$ 266.59 million $ 8,032
Nov 2, 2025 $ 0.178
-1.39%
$ -- $ 17,608
Nov 1, 2025 $ 0.178
-2.76%
$ 267.54 million $ 16,459
Oct 31, 2025 $ 0.188
+4.41%
$ -- $ 7,473
Oct 30, 2025 $ 0.168
-10.55%
$ -- $ 67,674
Oct 29, 2025 $ 0.191
+3.69%
$ -- $ 64,693
Oct 28, 2025 $ 0.185
+2.74%
$ -- $ 60,068
Oct 27, 2025 $ 0.181
-0.09%
$ 271.27 million $ 53,217
Oct 26, 2025 $ 0.18
+1.23%
$ -- $ 52,524
Oct 25, 2025 $ 0.181
+0.10%
$ 270.94 million $ 50,819
Oct 24, 2025 $ 0.181
-1.10%
$ -- $ 48,661
Oct 23, 2025 $ 0.176
-3.23%
$ -- $ 44,681
Oct 22, 2025 $ 0.194
+8.48%
$ -- $ 46,514