ActiveToken Historical Data

ATE
Download
Date Close Price change Market cap Trading volume
Mar 22 $ 0
--%
$ -- $ 0
Sep 28 $ 0.0339
-0.03%
$ -- $ 1,152
Sep 21 $ 0.0339
-3.73%
$ -- $ 2,601
Sep 14 $ 0.0353
+1.40%
$ -- $ 2,834
Sep 7 $ 0.0347
+3.71%
$ -- $ 2,727
Aug 31 $ 0.0335
-17.48%
$ -- $ 3,020
Aug 24 $ 0.0406
+9.18%
$ -- $ 2,992
Aug 17 $ 0.0372
-9.75%
$ -- $ 3,065
Aug 10 $ 0.0412
+11.11%
$ -- $ 3,108
Aug 3 $ 0.0371
+5.03%
$ -- $ 2,941
Jul 27 $ 0.0353
+19.42%
$ -- $ 2,576
Jul 20 $ 0.0295
+29.78%
$ -- $ 2,062
Jul 13 $ 0.0228
-1.51%
$ -- $ 1,789
Jul 6 $ 0.0231
+6.20%
$ -- $ 1,823
Jun 29 $ 0.0217
+1.30%
$ -- $ 1,723
Jun 22 $ 0.0214
-1.24%
$ -- $ 1,759
Jun 15 $ 0.0217
-1.76%
$ -- $ 1,736
Jun 8 $ 0.0221
-6.90%
$ -- $ 1,827
Jun 1 $ 0.0237
+7.45%
$ -- $ 1,856
May 25 $ 0.0221
+15.31%
$ -- $ 1,650
May 18 $ 0.0192
-2.29%
$ -- $ 1,562
May 11 $ 0.0197
+9.89%
$ -- $ 1,480
May 4 $ 0.0179
-10.57%
$ -- $ 1,544
Apr 27 $ 0.02
+6.94%
$ -- $ 1,564
Apr 20 $ 0.0187
+9.38%
$ -- $ 1,386
Apr 13 $ 0.0171
+12.56%
$ -- $ 1,264
Apr 6 $ 0.0152
+11.84%
$ -- $ 1,241
Mar 30 $ 0.0136
+14.07%
$ -- $ 1,047
Mar 23 $ 0.0119
+2.16%
$ -- $ 1,007
Mar 16 $ 0.0117
-0.83%
$ -- $ 931
Mar 9 $ 0.0118
-37.96%
$ -- $ 1,167
Mar 2 $ 0.019
-8.62%
$ -- $ 1,708
Feb 24 $ 0.0208
-20.33%
$ -- $ 1,756
Feb 17 $ 0.0261
+4.95%
$ -- $ 2,010
Feb 10 $ 0.0249
+15.19%
$ -- $ 1,942
Feb 3 $ 0.0216
+21.50%
$ -- $ 1,582
Jan 27 $ 0.0178
+12.17%
$ -- $ 1,343
Jan 20 $ 0.0158
-0.17%
$ -- $ 1,243
Jan 13 $ 0.0159
+14.66%
$ -- $ 1,236
Jan 6 $ 0.0138
+7.22%
$ -- $ 1,076
Dec 30 $ 0.0129
+1.00%
$ -- $ 994
Dec 23 $ 0.0128
+1.35%
$ -- $ 963
Dec 16 $ 0.0126
-7.30%
$ -- $ 981
Dec 9 $ 0.0136
-5.25%
$ -- $ 1,089
Dec 2 $ 0.0143
-0.24%
$ -- $ 1,127
Nov 25 $ 0.0144
+6.57%
$ -- $ 1,141
Nov 18 $ 0.0135
-22.93%
$ -- $ 1,230
Nov 11 $ 0.0175
-2.92%
$ -- $ 1,390
Nov 4 $ 0.018
+4.75%
$ -- $ 1,414
Oct 28 $ 0.0172
-1.13%
$ -- $ 1,380
Download