Atletico De Madrid Fan Token USD (ATM-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:43PM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.2698 | 3.4428 | 3.2125 | 3.2881 | 3.2881 | 5,155,922 |
| 24 Apr 2024 | 3.3713 | 3.3914 | 3.1915 | 3.2682 | 3.2682 | 2,636,044 |
| 23 Apr 2024 | 3.3468 | 3.4312 | 3.2890 | 3.3713 | 3.3713 | 3,289,105 |
| 22 Apr 2024 | 3.3666 | 3.4094 | 3.3203 | 3.3447 | 3.3447 | 2,694,141 |
| 21 Apr 2024 | 3.4186 | 3.4421 | 3.2741 | 3.3653 | 3.3653 | 4,748,181 |
| 20 Apr 2024 | 3.3990 | 3.5056 | 3.2995 | 3.4168 | 3.4168 | 3,818,383 |
| 19 Apr 2024 | 3.2617 | 3.7556 | 3.0702 | 3.4002 | 3.4002 | 7,212,055 |
| 18 Apr 2024 | 3.1516 | 3.3039 | 3.0520 | 3.2617 | 3.2617 | 3,363,610 |
| 17 Apr 2024 | 3.2954 | 3.4532 | 3.1129 | 3.1511 | 3.1511 | 5,794,082 |
| 16 Apr 2024 | 3.5903 | 3.8442 | 3.2581 | 3.2978 | 3.2978 | 16,493,914 |
| 15 Apr 2024 | 3.3746 | 3.7594 | 3.2387 | 3.5868 | 3.5868 | 9,318,096 |
| 14 Apr 2024 | 3.2220 | 3.6140 | 3.0780 | 3.3737 | 3.3737 | 6,333,509 |
| 13 Apr 2024 | 3.4040 | 4.0203 | 2.9215 | 3.2376 | 3.2376 | 19,600,468 |
| 12 Apr 2024 | 3.9206 | 3.9999 | 3.3033 | 3.4021 | 3.4021 | 4,651,993 |
| 11 Apr 2024 | 4.0300 | 4.4319 | 3.8406 | 3.9205 | 3.9205 | 19,849,060 |
| 10 Apr 2024 | 3.4656 | 4.6735 | 3.4428 | 4.0335 | 4.0335 | 70,302,867 |
| 09 Apr 2024 | 3.6114 | 3.6349 | 3.4309 | 3.4622 | 3.4622 | 2,910,664 |
| 08 Apr 2024 | 3.6295 | 3.7417 | 3.5749 | 3.6116 | 3.6116 | 3,599,036 |
| 07 Apr 2024 | 3.6376 | 3.7495 | 3.5320 | 3.6295 | 3.6295 | 4,393,608 |
| 06 Apr 2024 | 3.7942 | 3.9953 | 3.6354 | 3.6389 | 3.6389 | 7,212,854 |
| 05 Apr 2024 | 3.6122 | 4.3321 | 3.6120 | 3.7933 | 3.7933 | 29,508,292 |
| 04 Apr 2024 | 3.3427 | 4.6954 | 3.3145 | 3.6162 | 3.6162 | 72,198,725 |
| 03 Apr 2024 | 3.0858 | 3.4521 | 2.9675 | 3.3460 | 3.3460 | 8,827,705 |
| 02 Apr 2024 | 3.2858 | 3.3043 | 3.0096 | 3.0835 | 3.0835 | 3,720,232 |
| 01 Apr 2024 | 3.4440 | 3.4440 | 3.1580 | 3.2844 | 3.2844 | 2,573,117 |
| 31 Mar 2024 | 3.3603 | 3.4704 | 3.3509 | 3.4447 | 3.4447 | 1,454,319 |
| 30 Mar 2024 | 3.4545 | 3.5086 | 3.3476 | 3.3625 | 3.3625 | 1,917,538 |
| 29 Mar 2024 | 3.4226 | 3.5100 | 3.3187 | 3.4558 | 3.4558 | 2,529,162 |
| 28 Mar 2024 | 3.3079 | 3.4692 | 3.2808 | 3.4233 | 3.4233 | 3,001,050 |
| 27 Mar 2024 | 3.2936 | 3.4047 | 3.2344 | 3.3114 | 3.3114 | 3,010,345 |
| 26 Mar 2024 | 3.2311 | 3.3418 | 3.1994 | 3.2957 | 3.2957 | 1,984,287 |
| 25 Mar 2024 | 3.1824 | 3.2634 | 3.1011 | 3.2325 | 3.2325 | 3,343,097 |
| 24 Mar 2024 | 3.1318 | 3.2890 | 3.1137 | 3.1835 | 3.1835 | 3,214,411 |
| 23 Mar 2024 | 3.1030 | 3.2397 | 3.0869 | 3.1322 | 3.1322 | 2,666,784 |
| 22 Mar 2024 | 2.9388 | 3.1486 | 2.9210 | 3.1064 | 3.1064 | 3,817,877 |
| 21 Mar 2024 | 2.9056 | 2.9698 | 2.8508 | 2.9361 | 2.9361 | 1,416,179 |
| 20 Mar 2024 | 2.7241 | 2.9184 | 2.6697 | 2.9076 | 2.9076 | 2,022,785 |
| 19 Mar 2024 | 2.8473 | 2.9494 | 2.5772 | 2.7241 | 2.7241 | 2,531,303 |
| 18 Mar 2024 | 3.0574 | 3.0848 | 2.8076 | 2.8466 | 2.8466 | 2,476,516 |
| 17 Mar 2024 | 3.0455 | 3.1386 | 2.8961 | 3.0566 | 3.0566 | 1,751,114 |
| 16 Mar 2024 | 3.3549 | 3.3812 | 2.9685 | 3.0415 | 3.0415 | 2,673,100 |
| 15 Mar 2024 | 3.4211 | 3.5563 | 3.2079 | 3.3595 | 3.3595 | 8,228,951 |
| 14 Mar 2024 | 3.4135 | 3.5778 | 3.3239 | 3.4178 | 3.4178 | 6,906,565 |
| 13 Mar 2024 | 3.2964 | 3.4655 | 3.2601 | 3.4134 | 3.4134 | 3,659,682 |
| 12 Mar 2024 | 3.2555 | 3.3140 | 3.1246 | 3.2957 | 3.2957 | 3,320,538 |
| 11 Mar 2024 | 3.1690 | 3.2810 | 3.0631 | 3.2548 | 3.2548 | 2,244,595 |
| 10 Mar 2024 | 3.2743 | 3.3085 | 3.0978 | 3.1644 | 3.1644 | 2,825,457 |
| 09 Mar 2024 | 3.2153 | 3.2936 | 3.1766 | 3.2770 | 3.2770 | 2,641,237 |
| 08 Mar 2024 | 3.1812 | 3.4438 | 3.1117 | 3.2183 | 3.2183 | 6,286,564 |
| 07 Mar 2024 | 3.1192 | 3.2121 | 3.0618 | 3.1824 | 3.1824 | 1,998,062 |
| 06 Mar 2024 | 3.0192 | 3.1205 | 2.9132 | 3.1183 | 3.1183 | 2,189,300 |
| 05 Mar 2024 | 3.0622 | 3.2090 | 2.9180 | 3.0192 | 3.0192 | 3,961,900 |
| 04 Mar 2024 | 3.0192 | 3.1920 | 2.9687 | 3.0665 | 3.0665 | 2,631,779 |
| 03 Mar 2024 | 3.1071 | 3.1516 | 2.9680 | 3.0191 | 3.0191 | 2,098,404 |
| 02 Mar 2024 | 2.9418 | 3.2333 | 2.8974 | 3.1082 | 3.1082 | 3,896,035 |
| 01 Mar 2024 | 2.7752 | 2.9409 | 2.7752 | 2.9358 | 2.9358 | 1,863,035 |
| 29 Feb 2024 | 2.7633 | 2.8660 | 2.7396 | 2.7779 | 2.7779 | 1,656,857 |
| 28 Feb 2024 | 2.7953 | 2.8710 | 2.7067 | 2.7630 | 2.7630 | 1,929,192 |
| 27 Feb 2024 | 2.7389 | 2.8070 | 2.7343 | 2.7950 | 2.7950 | 1,402,912 |
| 26 Feb 2024 | 2.7287 | 2.7701 | 2.6770 | 2.7383 | 2.7383 | 1,390,119 |
| 25 Feb 2024 | 2.7203 | 2.7326 | 2.6960 | 2.7288 | 2.7288 | 835,582 |
| 24 Feb 2024 | 2.7036 | 2.7410 | 2.6693 | 2.7202 | 2.7202 | 866,874 |
| 23 Feb 2024 | 2.6741 | 2.7553 | 2.6508 | 2.7040 | 2.7040 | 1,772,326 |
| 22 Feb 2024 | 2.6725 | 2.7288 | 2.6213 | 2.6772 | 2.6772 | 1,339,768 |
| 21 Feb 2024 | 2.6975 | 2.7056 | 2.6137 | 2.6717 | 2.6717 | 1,292,610 |
| 20 Feb 2024 | 2.7554 | 2.8252 | 2.6578 | 2.6989 | 2.6989 | 2,343,034 |
| 19 Feb 2024 | 2.7160 | 2.8477 | 2.6690 | 2.7564 | 2.7564 | 2,948,731 |
| 18 Feb 2024 | 2.7025 | 2.7155 | 2.6613 | 2.7155 | 2.7155 | 1,468,005 |
| 17 Feb 2024 | 2.7248 | 2.8492 | 2.6875 | 2.6979 | 2.6979 | 3,589,502 |
| 16 Feb 2024 | 2.6482 | 2.7337 | 2.6389 | 2.7251 | 2.7251 | 1,530,320 |
| 15 Feb 2024 | 2.6581 | 2.6747 | 2.6263 | 2.6482 | 2.6482 | 1,155,182 |
| 14 Feb 2024 | 2.6370 | 2.6743 | 2.6320 | 2.6582 | 2.6582 | 1,254,391 |
| 13 Feb 2024 | 2.5970 | 2.6577 | 2.5843 | 2.6389 | 2.6389 | 1,670,486 |
| 12 Feb 2024 | 2.5760 | 2.6095 | 2.5530 | 2.5966 | 2.5966 | 736,695 |
| 11 Feb 2024 | 2.5776 | 2.6173 | 2.5630 | 2.5743 | 2.5743 | 819,169 |
| 10 Feb 2024 | 2.5716 | 2.5968 | 2.5583 | 2.5765 | 2.5765 | 585,567 |
| 09 Feb 2024 | 2.5414 | 2.5932 | 2.5404 | 2.5698 | 2.5698 | 862,653 |
| 08 Feb 2024 | 2.5302 | 2.5640 | 2.5284 | 2.5399 | 2.5399 | 684,705 |
| 07 Feb 2024 | 2.5066 | 2.5455 | 2.4772 | 2.5298 | 2.5298 | 761,624 |
| 06 Feb 2024 | 2.5227 | 2.5375 | 2.4897 | 2.5073 | 2.5073 | 679,584 |
| 05 Feb 2024 | 2.5398 | 2.5538 | 2.4888 | 2.5234 | 2.5234 | 794,422 |
| 04 Feb 2024 | 2.5690 | 2.5858 | 2.5335 | 2.5398 | 2.5398 | 685,053 |
| 03 Feb 2024 | 2.5423 | 2.5848 | 2.5343 | 2.5685 | 2.5685 | 702,673 |
| 02 Feb 2024 | 2.5630 | 2.5759 | 2.5381 | 2.5443 | 2.5443 | 588,714 |
| 01 Feb 2024 | 2.5506 | 2.5692 | 2.4995 | 2.5630 | 2.5630 | 740,522 |
| 31 Jan 2024 | 2.6013 | 2.6118 | 2.5277 | 2.5524 | 2.5524 | 947,810 |
| 30 Jan 2024 | 2.5788 | 2.7136 | 2.5674 | 2.6031 | 2.6031 | 2,406,974 |
| 29 Jan 2024 | 2.5529 | 2.5850 | 2.5468 | 2.5788 | 2.5788 | 657,728 |
| 28 Jan 2024 | 2.5588 | 2.5885 | 2.5389 | 2.5575 | 2.5575 | 801,419 |
| 27 Jan 2024 | 2.5743 | 2.5808 | 2.5557 | 2.5592 | 2.5592 | 670,959 |
| 26 Jan 2024 | 2.5352 | 2.6128 | 2.5298 | 2.5748 | 2.5748 | 1,249,302 |
| 25 Jan 2024 | 2.5252 | 2.6137 | 2.4655 | 2.5334 | 2.5334 | 3,457,468 |
| 24 Jan 2024 | 2.4879 | 2.5590 | 2.4573 | 2.5253 | 2.5253 | 1,821,310 |
| 23 Jan 2024 | 2.4872 | 2.5305 | 2.4040 | 2.4879 | 2.4879 | 1,326,760 |
| 22 Jan 2024 | 2.5245 | 2.5413 | 2.4768 | 2.4872 | 2.4872 | 1,563,880 |
| 21 Jan 2024 | 2.5819 | 2.6297 | 2.5263 | 2.5263 | 2.5263 | 1,204,336 |
| 20 Jan 2024 | 2.5117 | 2.6031 | 2.4922 | 2.5798 | 2.5798 | 1,834,570 |
| 19 Jan 2024 | 2.5575 | 2.6142 | 2.4624 | 2.5113 | 2.5113 | 2,012,807 |
| 18 Jan 2024 | 2.7181 | 2.8184 | 2.5575 | 2.5575 | 2.5575 | 2,116,978 |
| 17 Jan 2024 | 2.7389 | 2.9081 | 2.6896 | 2.7214 | 2.7214 | 3,245,909 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.