ActiveToken Historical Data

ATE Page 4
Download
Date Close Price change Market cap Trading volume
May 4, 2020 $ 0.0197
-1.75%
$ -- $ 223
May 3, 2020 $ 0.02
-2.42%
$ -- $ 227
May 2, 2020 $ 0.0205
+1.72%
$ -- $ 232
May 1, 2020 $ 0.0202
+2.91%
$ -- $ 228
Apr 30, 2020 $ 0.0196
-4.45%
$ -- $ 221
Apr 29, 2020 $ 0.0205
+9.28%
$ -- $ 232
Apr 28, 2020 $ 0.0188
+0.39%
$ -- $ 212
Apr 27, 2020 $ 0.0187
-0.12%
$ -- $ 212
Apr 26, 2020 $ 0.0187
+0.92%
$ -- $ 212
Apr 25, 2020 $ 0.0185
+3.96%
$ -- $ 210
Apr 24, 2020 $ 0.0178
+1.22%
$ -- $ 202
Apr 23, 2020 $ 0.0176
+1.67%
$ -- $ 199
Apr 22, 2020 $ 0.0173
+6.53%
$ -- $ 196
Apr 21, 2020 $ 0.0162
+0.02%
$ -- $ 184
Apr 20, 2020 $ 0.0162
-5.03%
$ -- $ 184
Apr 19, 2020 $ 0.0171
-3.00%
$ -- $ 194
Apr 18, 2020 $ 0.0176
+8.76%
$ -- $ 199
Apr 17, 2020 $ 0.0162
-0.97%
$ -- $ 183
Apr 16, 2020 $ 0.0164
+12.28%
$ -- $ 185
Apr 15, 2020 $ 0.0146
-2.79%
$ -- $ 165
Apr 14, 2020 $ 0.015
+0.78%
$ -- $ 170
Apr 13, 2020 $ 0.0149
-2.11%
$ -- $ 168
Apr 12, 2020 $ 0.0152
+1.09%
$ -- $ 172
Apr 11, 2020 $ 0.015
+0.09%
$ -- $ 170
Apr 10, 2020 $ 0.015
-7.14%
$ -- $ 170
Apr 9, 2020 $ 0.0162
-1.37%
$ -- $ 183
Apr 8, 2020 $ 0.0164
+4.77%
$ -- $ 186
Apr 7, 2020 $ 0.0157
-3.21%
$ -- $ 177
Apr 6, 2020 $ 0.0162
+18.89%
$ -- $ 183
Apr 5, 2020 $ 0.0136
-0.92%
$ -- $ 154
Apr 4, 2020 $ 0.0137
+2.02%
$ -- $ 155
Apr 3, 2020 $ 0.0135
+0.06%
$ -- $ 152
Apr 2, 2020 $ 0.0134
+3.58%
$ -- $ 152
Apr 1, 2020 $ 0.013
+1.80%
$ -- $ 147
Mar 31, 2020 $ 0.0127
+1.10%
$ -- $ 144
Mar 30, 2020 $ 0.0126
+5.86%
$ -- $ 143
Mar 29, 2020 $ 0.0119
-4.20%
$ -- $ 135
Mar 28, 2020 $ 0.0125
-0.50%
$ -- $ 141
Mar 27, 2020 $ 0.0125
-4.62%
$ -- $ 142
Mar 26, 2020 $ 0.0131
+1.40%
$ -- $ 149
Mar 25, 2020 $ 0.0129
-1.68%
$ -- $ 146
Mar 24, 2020 $ 0.0132
+1.99%
$ -- $ 149
Mar 23, 2020 $ 0.0129
+10.41%
$ -- $ 146
Mar 22, 2020 $ 0.0117
-7.25%
$ -- $ 132
Mar 21, 2020 $ 0.0126
-0.46%
$ -- $ 142
Mar 20, 2020 $ 0.0126
-2.35%
$ -- $ 143
Mar 19, 2020 $ 0.0129
+17.14%
$ -- $ 146
Mar 18, 2020 $ 0.011
+1.56%
$ -- $ 125
Mar 17, 2020 $ 0.0109
+2.97%
$ -- $ 123
Mar 16, 2020 $ 0.0105
-10.44%
$ -- $ 119