Advanced Trust Chain Historical Data

ATC Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $ 0.0254
+3.60%
$ 38.16 million $ 214
Apr 25, 2026 $ 0.0236
-13.80%
$ 35.4 million $ 70
Apr 24, 2026 $ 0.0279
+14.20%
$ 41.89 million $ 451
Apr 23, 2026 $ 0.0226
-6.77%
$ 33.85 million $ 355
Apr 22, 2026 $ 0.0219
-2.99%
$ -- $ 297
Apr 21, 2026 $ 0.021
-20.31%
$ 31.49 million $ 407
Apr 20, 2026 $ 0.027
+1.63%
$ 40.54 million $ 673
Apr 19, 2026 $ 0.0244
-20.36%
$ 36.63 million $ 532
Apr 18, 2026 $ 0.0261
-13.57%
$ 39.17 million $ 524
Apr 17, 2026 $ 0.0284
-13.00%
$ 42.53 million $ 250
Apr 16, 2026 $ 0.0332
+3.37%
$ 49.83 million $ 142
Apr 15, 2026 $ 0.0297
-8.88%
$ 44.58 million $ 205
Apr 14, 2026 $ 0.0333
-1.05%
$ 49.89 million $ 216
Apr 13, 2026 $ 0.0333
-3.98%
$ 49.94 million $ 474
Apr 12, 2026 $ 0.0346
-2.42%
$ 51.91 million $ 2,020
Apr 11, 2026 $ 0.034
+33.36%
$ 51.03 million $ 645
Apr 10, 2026 $ 0.0267
-0.09%
$ 40.03 million $ 129
Apr 9, 2026 $ 0.0274
+1.79%
$ 41.07 million $ 84
Apr 8, 2026 $ 0.0276
+2.29%
$ 41.43 million $ 115
Apr 7, 2026 $ 0.0279
+8.64%
$ 41.78 million $ 166
Apr 6, 2026 $ 0.0255
-20.95%
$ 38.3 million $ 128
Apr 5, 2026 $ 0.033
-27.12%
$ 49.57 million $ 191
Apr 4, 2026 $ 0.046
-9.01%
$ 69.07 million $ 147
Apr 3, 2026 $ 0.0529
+1.82%
$ 79.28 million $ 673
Apr 2, 2026 $ 0.0486
-31.94%
$ 72.84 million $ 383
Apr 1, 2026 $ 0.063
-15.41%
$ -- $ 484
Mar 31, 2026 $ 0.0753
-5.36%
$ -- $ 438
Mar 30, 2026 $ 0.0821
-38.21%
$ 123.2 million $ 985
Mar 29, 2026 $ 0.139
-3.86%
$ 208.85 million $ 1,499
Mar 28, 2026 $ 0.144
+75.97%
$ 215.88 million $ 2,476
Mar 27, 2026 $ 0.0776
-7.33%
$ 116.43 million $ 992
Mar 26, 2026 $ 0.0838
-2.63%
$ 125.65 million $ 2,469
Mar 25, 2026 $ 0.0816
-17.10%
$ 122.39 million $ 0
Mar 24, 2026 $ 0.0909
-13.11%
$ 136.37 million $ 480
Mar 23, 2026 $ 0.104
-8.39%
$ 155.75 million $ 1,214
Mar 22, 2026 $ 0.11
-3.36%
$ 165.08 million $ 3,214
Mar 21, 2026 $ 0.115
-0.39%
$ 172.42 million $ 2,616
Mar 20, 2026 $ 0.116
+17.79%
$ 174.35 million $ 2,457
Mar 19, 2026 $ 0.0922
-12.48%
$ 138.24 million $ 489
Mar 18, 2026 $ 0.117
-0.79%
$ 175.35 million $ 1,785
Mar 17, 2026 $ 0.118
+0.28%
$ 176.38 million $ 1,043
Mar 16, 2026 $ 0.117
+0.01%
$ 176.11 million $ 1,509
Mar 15, 2026 $ 0.116
-7.92%
$ 174.2 million $ 3,974
Mar 14, 2026 $ 0.123
-1.48%
$ 183.78 million $ 2,575
Mar 13, 2026 $ 0.119
+2.45%
$ 178.3 million $ 1,468
Mar 12, 2026 $ 0.12
+4.70%
$ 179.32 million $ 1,038
Mar 11, 2026 $ 0.114
-7.51%
$ 171.7 million $ 3,567
Mar 10, 2026 $ 0.124
+2.90%
$ 186.38 million $ 2,399
Mar 9, 2026 $ 0.12
-5.91%
$ -- $ 269
Mar 8, 2026 $ 0.123
-3.75%
$ 184.78 million $ 481