ActiveToken Historical Data

ATE
Download
Date Close Price change Market cap Trading volume
Mar 23, 2021 $ 0
--%
$ -- $ 0
Sep 30, 2020 $ 0.0339
-0.66%
$ -- $ 384
Sep 29, 2020 $ 0.0342
+1.43%
$ -- $ 387
Sep 28, 2020 $ 0.0337
-0.74%
$ -- $ 381
Sep 27, 2020 $ 0.0339
+0.82%
$ -- $ 384
Sep 26, 2020 $ 0.0337
+0.83%
$ -- $ 381
Sep 25, 2020 $ 0.0334
+0.78%
$ -- $ 378
Sep 24, 2020 $ 0.0331
+8.73%
$ -- $ 375
Sep 23, 2020 $ 0.0305
-6.76%
$ -- $ 345
Sep 22, 2020 $ 0.0327
+0.80%
$ -- $ 370
Sep 21, 2020 $ 0.0325
-7.92%
$ -- $ 367
Sep 20, 2020 $ 0.0353
-3.76%
$ -- $ 399
Sep 19, 2020 $ 0.0366
+0.39%
$ -- $ 414
Sep 18, 2020 $ 0.0364
-1.58%
$ -- $ 412
Sep 17, 2020 $ 0.037
+6.75%
$ -- $ 419
Sep 16, 2020 $ 0.0347
+0.14%
$ -- $ 392
Sep 15, 2020 $ 0.0346
-3.33%
$ -- $ 392
Sep 14, 2020 $ 0.0358
+3.02%
$ -- $ 405
Sep 13, 2020 $ 0.0347
-5.76%
$ -- $ 393
Sep 12, 2020 $ 0.0369
+3.60%
$ -- $ 417
Sep 11, 2020 $ 0.0356
+1.76%
$ -- $ 402
Sep 10, 2020 $ 0.0349
+4.74%
$ -- $ 395
Sep 9, 2020 $ 0.0334
+3.95%
$ -- $ 377
Sep 8, 2020 $ 0.0321
-4.23%
$ -- $ 363
Sep 7, 2020 $ 0.0335
-0.15%
$ -- $ 379
Sep 6, 2020 $ 0.0335
+5.48%
$ -- $ 379
Sep 5, 2020 $ 0.0317
-13.88%
$ -- $ 358
Sep 4, 2020 $ 0.0368
+1.03%
$ -- $ 417
Sep 3, 2020 $ 0.0365
-12.65%
$ -- $ 413
Sep 2, 2020 $ 0.0418
-7.56%
$ -- $ 473
Sep 1, 2020 $ 0.0452
+9.58%
$ -- $ 512
Aug 31, 2020 $ 0.0413
+1.68%
$ -- $ 467
Aug 30, 2020 $ 0.0406
+7.01%
$ -- $ 459
Aug 29, 2020 $ 0.038
+1.11%
$ -- $ 429
Aug 28, 2020 $ 0.0375
+3.35%
$ -- $ 425
Aug 27, 2020 $ 0.0363
-0.99%
$ -- $ 411
Aug 26, 2020 $ 0.0367
+0.58%
$ -- $ 415
Aug 25, 2020 $ 0.0365
-5.94%
$ -- $ 413
Aug 24, 2020 $ 0.0388
+4.39%
$ -- $ 439
Aug 23, 2020 $ 0.0372
-1.22%
$ -- $ 421
Aug 22, 2020 $ 0.0377
+2.42%
$ -- $ 426
Aug 21, 2020 $ 0.0368
-7.07%
$ -- $ 416
Aug 20, 2020 $ 0.0396
+2.58%
$ -- $ 448
Aug 19, 2020 $ 0.0386
-4.03%
$ -- $ 436
Aug 18, 2020 $ 0.0402
-1.73%
$ -- $ 455
Aug 17, 2020 $ 0.0409
-0.68%
$ -- $ 463
Aug 16, 2020 $ 0.0412
+0.14%
$ -- $ 466
Aug 15, 2020 $ 0.0412
-0.97%
$ -- $ 466
Aug 14, 2020 $ 0.0415
+3.00%
$ -- $ 470
Aug 13, 2020 $ 0.0404
+9.68%
$ -- $ 457
Download