Le logo d'ethercours.com

29.68 EUR -2,66%

ATOM / EUR

Classement #22
Capitalisation du marché 8 345 949 286,00
Volume (24h) -273 482 324,29
Valeur Haut/Bas sur 24h 30,75 / 28,91
Date Open high low close
2021-10-24 30.62€ 30.83€ 30.61€ 30.65€
2021-10-23 29.41€ 29.42€ 28.97€ 29.33€
2021-10-22 29.79€ 29.79€ 29.51€ 29.51€
2021-10-21 31.56€ 31.56€ 30.96€ 30.96€
2021-10-20 29.15€ 30.15€ 29.14€ 30.15€
2021-10-19 27.31€ 27.60€ 27.31€ 27.44€
2021-10-18 27.89€ 27.89€ 27.17€ 27.75€
2021-10-17 28.71€ 28.75€ 28.47€ 28.75€
2021-10-16 28.96€ 28.99€ 28.39€ 28.47€
2021-10-15 29.25€ 29.35€ 29.06€ 29.30€
2021-10-14 28.21€ 29.69€ 28.21€ 29.69€
2021-10-13 28.61€ 29.22€ 28.61€ 29.22€
2021-10-12 27.30€ 27.75€ 27.14€ 27.75€
2021-10-11 29.26€ 29.26€ 28.26€ 28.26€
2021-10-10 30.30€ 30.52€ 30.30€ 30.48€
2021-10-09 31.16€ 31.16€ 30.62€ 30.69€
2021-10-08 31.93€ 32.51€ 31.93€ 31.96€
2021-10-07 31.55€ 31.55€ 30.51€ 30.75€
2021-10-06 31.63€ 31.97€ 31.62€ 31.62€
2021-10-05 32.47€ 32.47€ 31.58€ 31.58€
2021-10-04 34.04€ 34.04€ 33.33€ 33.37€
2021-10-03 35.20€ 35.20€ 34.33€ 34.33€
2021-10-02 32.71€ 32.71€ 32.13€ 32.13€
2021-10-01 30.04€ 31.11€ 30.04€ 31.11€
2021-09-30 28.79€ 28.90€ 28.60€ 28.90€
2021-09-29 29.14€ 29.97€ 29.14€ 29.46€
2021-09-28 32.05€ 32.55€ 31.56€ 32.55€
2021-09-27 33.99€ 34.08€ 33.76€ 33.76€
2021-09-26 34.13€ 34.13€ 33.73€ 34.11€
2021-09-25 34.11€ 37.42€ 34.11€ 37.19€
2021-09-24 35.85€ 36.20€ 35.83€ 36.20€
2021-09-23 32.70€ 33.27€ 32.70€ 33.04€
2021-09-22 27.43€ 27.43€ 25.71€ 26.20€
2021-09-21 30.26€ 30.26€ 29.14€ 29.58€
2021-09-20 36.48€ 36.48€ 35.68€ 35.68€
2021-09-19 34.15€ 34.74€ 34.15€ 34.43€
2021-09-18 29.12€ 29.12€ 27.92€ 27.92€
2021-09-17 30.40€ 30.98€ 29.16€ 30.98€
2021-09-16 28.77€ 29.07€ 28.29€ 29.07€
2021-09-15 28.68€ 29.20€ 28.68€ 28.91€
2021-09-14 31.11€ 31.73€ 30.30€ 30.30€
2021-09-13 27.69€ 28.95€ 27.03€ 28.95€
2021-09-12 23.53€ 24.04€ 23.06€ 23.06€
2021-09-11 24.46€ 24.46€ 22.89€ 23.72€
2021-09-10 22.65€ 22.65€ 21.97€ 21.97€
2021-09-09 17.79€ 17.89€ 17.25€ 17.89€
2021-09-08 18.02€ 18.02€ 17.58€ 18.00€
2021-09-07 21.12€ 21.55€ 21.12€ 21.40€
2021-09-06 21.49€ 21.49€ 21.37€ 21.37€
2021-09-05 20.20€ 20.44€ 20.20€ 20.44€
2021-09-04 20.84€ 20.84€ 20.08€ 20.08€
2021-09-03 20.22€ 20.57€ 20.22€ 20.53€
2021-09-02 21.22€ 21.58€ 21.07€ 21.07€
2021-09-01 19.62€ 19.62€ 19.21€ 19.21€
2021-08-31 19.37€ 19.99€ 19.14€ 19.14€
2021-08-30 18.08€ 18.40€ 17.97€ 18.40€
2021-08-29 17.21€ 17.92€ 17.21€ 17.92€
2021-08-28 17.09€ 17.33€ 17.09€ 17.23€
2021-08-27 15.41€ 15.82€ 15.41€ 15.62€
2021-08-26 17.49€ 17.49€ 16.92€ 16.92€
2021-08-25 17.13€ 17.21€ 17.00€ 17.16€
2021-08-24 18.35€ 18.56€ 18.35€ 18.56€
2021-08-23 18.33€ 18.50€ 18.12€ 18.50€
2021-08-22 19.10€ 19.48€ 18.81€ 19.48€
2021-08-21 16.27€ 16.45€ 16.09€ 16.09€
2021-08-20 16.22€ 16.22€ 16.06€ 16.06€
2021-08-19 14.59€ 14.59€ 14.28€ 14.47€
2021-08-18 14.63€ 14.63€ 13.76€ 13.98€
2021-08-17 13.77€ 13.77€ 13.46€ 13.72€
2021-08-16 13.07€ 13.35€ 13.07€ 13.35€
2021-08-15 12.87€ 13.07€ 12.69€ 13.07€
2021-08-14 12.43€ 12.82€ 12.43€ 12.81€
2021-08-13 11.93€ 11.95€ 11.62€ 11.62€
2021-08-12 12.79€ 12.87€ 12.33€ 12.33€
2021-08-11 11.84€ 11.98€ 11.84€ 11.98€
2021-08-10 11.74€ 11.74€ 11.48€ 11.64€
2021-08-09 11.15€ 11.35€ 11.14€ 11.35€
2021-08-08 11.69€ 11.79€ 11.69€ 11.79€
2021-08-07 10.24€ 11.54€ 10.24€ 11.54€
2021-08-06 11.00€ 11.00€ 10.94€ 10.96€
2021-08-05 10.75€ 10.81€ 10.69€ 10.69€
2021-08-04 10.12€ 10.32€ 10.12€ 10.32€
2021-08-03 10.71€ 10.71€ 10.38€ 10.55€
2021-08-02 10.91€ 10.91€ 10.64€ 10.64€
2021-08-01 10.79€ 10.84€ 10.74€ 10.74€
2021-07-31 9.90€ 10.29€ 9.77€ 10.29€
2021-07-30 9.79€ 9.90€ 9.74€ 9.89€
2021-07-29 9.78€ 9.80€ 9.67€ 9.67€
2021-07-28 9.68€ 9.86€ 9.68€ 9.86€
2021-07-27 9.70€ 9.82€ 9.64€ 9.64€
2021-07-26 9.59€ 9.68€ 9.59€ 9.61€
2021-07-25 9.68€ 9.68€ 9.56€ 9.66€
2021-07-24 9.24€ 9.62€ 9.24€ 9.62€
2021-07-23 8.49€ 9.65€ 8.04€ 9.65€
2021-07-22 8.67€ 8.79€ 8.63€ 8.79€
2021-07-21 8.12€ 8.18€ 8.07€ 8.07€
2021-07-20 8.61€ 8.62€ 8.53€ 8.54€
2021-07-19 9.60€ 9.60€ 9.36€ 9.36€
2021-07-18 9.42€ 9.51€ 9.42€ 9.47€
2021-07-17 10.70€ 10.70€ 9.92€ 9.92€
2021-07-16 9.44€ 9.71€ 9.44€ 9.71€
2021-07-15 11.82€ 11.82€ 9.89€ 9.89€
2021-07-14 10.27€ 10.27€ 10.20€ 10.20€
2021-07-13 10.98€ 10.99€ 10.87€ 10.99€
2021-07-12 11.97€ 12.18€ 11.93€ 12.04€
2021-07-11 10.96€ 12.15€ 10.16€ 12.15€
2021-07-07 9.94€ 11.46€ 9.94€ 11.11€
2021-07-03 10.15€ 10.15€ 9.48€ 9.88€
2021-06-30 8.37€ 9.76€ 8.37€ 9.76€
2021-06-27 8.08€ 8.64€ 7.83€ 7.93€
2021-06-23 10.04€ 10.12€ 7.47€ 7.47€
2021-06-19 10.76€ 11.41€ 10.52€ 10.52€
2021-06-15 9.76€ 10.96€ 9.60€ 10.96€
2021-06-11 10.97€ 11.49€ 10.54€ 10.54€
2021-06-07 13.69€ 13.69€ 12.26€ 12.43€
2021-06-03 11.38€ 12.20€ 11.24€ 12.20€
2021-05-31 11.88€ 11.88€ 10.03€ 10.27€
2021-05-27 9.74€ 12.42€ 9.74€ 12.42€
2021-05-23 11.57€ 13.37€ 10.13€ 10.13€
2021-05-19 20.27€ 20.27€ 17.27€ 18.81€
2021-05-15 22.24€ 22.24€ 19.23€ 21.12€
2021-05-11 23.48€ 24.14€ 20.95€ 20.95€
2021-05-07 19.10€ 21.12€ 17.54€ 21.12€
2021-05-03 18.95€ 19.78€ 18.95€ 19.18€
2021-04-30 19.00€ 19.00€ 18.19€ 18.19€
2021-04-27 16.94€ 18.30€ 15.23€ 18.30€
2021-04-23 15.98€ 17.62€ 15.79€ 15.79€
2021-04-19 23.17€ 23.17€ 17.90€ 17.90€
2021-04-15 19.57€ 22.22€ 18.57€ 22.22€
2021-04-11 16.53€ 17.96€ 16.53€ 17.73€
2021-04-07 17.12€ 18.37€ 17.12€ 18.27€
2021-04-03 16.25€ 17.16€ 16.25€ 17.16€
2021-03-31 15.85€ 17.17€ 15.85€ 16.93€
2021-03-27 15.89€ 16.09€ 14.52€ 16.09€
2021-03-23 18.64€ 18.64€ 16.24€ 16.24€
2021-03-19 16.83€ 18.72€ 16.83€ 18.72€
2021-03-15 15.96€ 16.22€ 15.40€ 15.62€
2021-03-11 16.36€ 17.75€ 16.34€ 16.44€
2021-03-07 18.03€ 18.03€ 15.72€ 15.89€
2021-02-28 16.03€ 16.03€ 14.60€ 15.64€
2021-02-27 16.62€ 16.62€ 14.56€ 15.60€
2021-02-23 18.86€ 18.86€ 17.48€ 17.48€
2021-02-19 18.44€ 20.78€ 18.44€ 19.12€
2021-02-15 14.65€ 17.44€ 14.65€ 15.82€
2021-02-11 11.44€ 12.44€ 11.44€ 12.29€
2021-02-07 7.66€ 10.10€ 7.66€ 10.03€
2021-02-03 6.70€ 7.61€ 6.70€ 7.39€
2021-01-31 5.76€ 6.68€ 5.76€ 6.60€
2021-01-27 6.85€ 6.85€ 6.34€ 6.34€
2021-01-23 7.38€ 7.38€ 5.91€ 6.61€
2021-01-19 6.59€ 7.84€ 6.59€ 7.84€
2021-01-15 4.70€ 5.29€ 4.67€ 5.29€
2021-01-11 5.11€ 5.40€ 4.87€ 5.30€
2021-01-07 4.74€ 5.46€ 4.74€ 5.46€
2021-01-03 5.29€ 5.29€ 4.47€ 4.47€
2020-12-31 3.96€ 4.60€ 3.96€ 4.43€
2020-12-27 3.62€ 4.07€ 3.62€ 3.93€
2020-12-23 4.32€ 4.32€ 4.07€ 4.07€
2020-12-19 4.37€ 4.50€ 4.36€ 4.36€
2020-12-15 3.89€ 4.30€ 3.89€ 4.30€
2020-12-11 4.21€ 4.21€ 3.84€ 3.84€
2020-12-07 4.53€ 4.53€ 4.18€ 4.29€
2020-12-03 4.65€ 4.65€ 4.37€ 4.56€
2020-11-30 4.48€ 4.54€ 4.48€ 4.53€
2020-11-27 4.89€ 4.99€ 4.47€ 4.47€
2020-11-23 4.29€ 4.98€ 4.29€ 4.61€
2020-11-19 4.21€ 4.46€ 4.21€ 4.31€
2020-11-15 4.27€ 4.40€ 4.26€ 4.26€
2020-11-11 3.88€ 4.35€ 3.88€ 4.30€
2020-11-07 3.80€ 4.10€ 3.74€ 4.10€
2020-11-03 3.94€ 4.07€ 3.94€ 3.96€
2020-10-31 4.36€ 4.36€ 3.96€ 3.96€
2020-10-27 4.51€ 4.67€ 4.36€ 4.36€
2020-10-23 4.68€ 4.68€ 4.26€ 4.58€
2020-10-19 4.91€ 4.92€ 4.62€ 4.92€
2020-10-15 5.14€ 5.14€ 4.89€ 4.89€
2020-10-11 4.14€ 4.66€ 4.14€ 4.66€
2020-10-07 4.28€ 4.55€ 4.04€ 4.04€
2020-10-03 4.57€ 4.57€ 4.19€ 4.19€
2020-09-30 4.05€ 4.49€ 4.05€ 4.49€
2020-09-27 3.31€ 4.11€ 3.31€ 3.96€
2020-09-23 4.17€ 4.17€ 3.49€ 3.60€
2020-09-19 4.12€ 4.36€ 4.12€ 4.19€
2020-09-15 4.50€ 4.73€ 4.45€ 4.56€
2020-09-11 4.26€ 4.51€ 4.20€ 4.50€
2020-09-07 4.18€ 4.64€ 4.15€ 4.38€
2020-09-03 6.08€ 6.08€ 5.61€ 5.61€
2020-08-31 6.14€ 6.41€ 6.12€ 6.41€
2020-08-27 7.17€ 7.17€ 6.52€ 6.52€
2020-08-23 4.79€ 5.47€ 4.75€ 5.47€
2020-08-19 5.15€ 5.24€ 4.86€ 4.86€
2020-08-15 4.19€ 5.15€ 4.19€ 5.15€
2020-08-11 4.46€ 4.62€ 4.46€ 4.62€

30 days updated