ActiveToken Historical Data

ATE Page 5
Download
Date Close Price change Market cap Trading volume
Mar 15, 2020 $ 0.0118
+0.66%
$ -- $ 133
Mar 14, 2020 $ 0.0117
-7.56%
$ -- $ 133
Mar 13, 2020 $ 0.0126
+23.53%
$ -- $ 143
Mar 12, 2020 $ 0.0102
-44.84%
$ -- $ 116
Mar 11, 2020 $ 0.0185
-2.73%
$ -- $ 210
Mar 10, 2020 $ 0.0191
-1.22%
$ -- $ 216
Mar 9, 2020 $ 0.0192
+1.14%
$ -- $ 217
Mar 8, 2020 $ 0.019
-15.90%
$ -- $ 215
Mar 7, 2020 $ 0.0226
-2.73%
$ -- $ 255
Mar 6, 2020 $ 0.0232
+6.68%
$ -- $ 262
Mar 5, 2020 $ 0.0217
+1.71%
$ -- $ 245
Mar 4, 2020 $ 0.0213
+0.05%
$ -- $ 241
Mar 3, 2020 $ 0.0213
-3.14%
$ -- $ 241
Mar 2, 2020 $ 0.022
+5.71%
$ -- $ 249
Mar 1, 2020 $ 0.0208
-0.09%
$ -- $ 235
Feb 29, 2020 $ 0.0209
-3.84%
$ -- $ 236
Feb 28, 2020 $ 0.0217
+0.46%
$ -- $ 245
Feb 27, 2020 $ 0.0215
+0.45%
$ -- $ 243
Feb 26, 2020 $ 0.0214
-8.96%
$ -- $ 243
Feb 25, 2020 $ 0.0236
-6.58%
$ -- $ 267
Feb 24, 2020 $ 0.0253
-3.10%
$ -- $ 286
Feb 23, 2020 $ 0.0261
+4.47%
$ -- $ 295
Feb 22, 2020 $ 0.025
-1.05%
$ -- $ 282
Feb 21, 2020 $ 0.0252
+2.84%
$ -- $ 285
Feb 20, 2020 $ 0.0245
-0.68%
$ -- $ 278
Feb 19, 2020 $ 0.0247
-7.76%
$ -- $ 280
Feb 18, 2020 $ 0.0268
+5.44%
$ -- $ 303
Feb 17, 2020 $ 0.0254
+2.28%
$ -- $ 288
Feb 16, 2020 $ 0.0249
-0.99%
$ -- $ 281
Feb 15, 2020 $ 0.0251
-7.38%
$ -- $ 284
Feb 14, 2020 $ 0.0271
+6.25%
$ -- $ 307
Feb 13, 2020 $ 0.0255
+1.15%
$ -- $ 289
Feb 12, 2020 $ 0.0252
+12.14%
$ -- $ 285
Feb 11, 2020 $ 0.0225
+6.01%
$ -- $ 255
Feb 10, 2020 $ 0.0212
-1.64%
$ -- $ 240
Feb 9, 2020 $ 0.0216
+1.74%
$ -- $ 244
Feb 8, 2020 $ 0.0212
+0.14%
$ -- $ 240
Feb 7, 2020 $ 0.0212
+4.59%
$ -- $ 240
Feb 6, 2020 $ 0.0203
+4.60%
$ -- $ 230
Feb 5, 2020 $ 0.0194
+8.15%
$ -- $ 220
Feb 4, 2020 $ 0.018
-0.45%
$ -- $ 203
Feb 3, 2020 $ 0.0181
+1.58%
$ -- $ 204
Feb 2, 2020 $ 0.0178
+3.16%
$ -- $ 201
Feb 1, 2020 $ 0.0172
+1.67%
$ -- $ 195
Jan 31, 2020 $ 0.0169
-2.69%
$ -- $ 192
Jan 30, 2020 $ 0.0174
+5.65%
$ -- $ 197
Jan 29, 2020 $ 0.0165
-1.19%
$ -- $ 187
Jan 28, 2020 $ 0.0167
+3.40%
$ -- $ 189
Jan 27, 2020 $ 0.0161
+1.85%
$ -- $ 183
Jan 26, 2020 $ 0.0158
+3.67%
$ -- $ 179