Advanced Trust Chain Historical Data

ATC Page 3
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $ 0.123
-6.80%
$ 184.35 million $ 581
Mar 6, 2026 $ 0.12
+0.16%
$ 180.27 million $ 1,184
Mar 5, 2026 $ 0.115
-10.57%
$ 172.69 million $ 154
Mar 4, 2026 $ 0.123
+13.72%
$ 184.09 million $ 1,765
Mar 3, 2026 $ 0.114
-5.68%
$ 170.99 million $ 742
Mar 2, 2026 $ 0.121
+9.68%
$ 181.48 million $ 388
Mar 1, 2026 $ 0.115
-5.89%
$ 173.19 million $ 895
Feb 28, 2026 $ 0.126
+3.06%
$ 188.81 million $ 436
Feb 27, 2026 $ 0.123
-7.12%
$ -- $ 1,547
Feb 26, 2026 $ 0.148
+68.01%
$ -- $ 282
Feb 25, 2026 $ 0.0802
-12.78%
$ -- $ 130
Feb 24, 2026 $ 0.125
+34.52%
$ -- $ 0
Feb 23, 2026 $ 0.0825
-8.71%
$ -- $ 165
Feb 22, 2026 $ 0.105
+13.26%
$ -- $ 395
Feb 21, 2026 $ 0.113
+1.66%
$ 169.33 million $ 227
Feb 20, 2026 $ 0.108
-3.30%
$ 161.84 million $ 15
Feb 19, 2026 $ 0.124
-22.12%
$ -- $ 47
Feb 18, 2026 $ 0.124
-2.40%
$ -- $ 84
Feb 17, 2026 $ 0.126
+3.11%
$ -- $ 809
Feb 16, 2026 $ 0.123
-4.53%
$ 183.82 million $ 318
Feb 15, 2026 $ 0.0995
-36.78%
$ -- $ 257
Feb 14, 2026 $ 0.147
+1.52%
$ -- $ 1,831
Feb 13, 2026 $ 0.131
-12.54%
$ -- $ 28
Feb 12, 2026 $ 0.15
+7.00%
$ 224.44 million $ 1,075
Feb 11, 2026 $ 0.166
+10.12%
$ 249.71 million $ 1,633
Feb 10, 2026 $ 0.153
+16.22%
$ -- $ 1,142
Feb 9, 2026 $ 0.134
-10.69%
$ 200.84 million $ 43
Feb 8, 2026 $ 0.15
-8.56%
$ 225.65 million $ 1,803
Feb 7, 2026 $ 0.165
-7.33%
$ 247.7 million $ 100
Feb 6, 2026 $ 0.177
-11.48%
$ -- $ 798
Feb 5, 2026 $ 0.201
+1.08%
$ 301.93 million $ 11,266
Feb 4, 2026 $ 0.203
+10.67%
$ 304.17 million $ 7,075
Feb 3, 2026 $ 0.183
-3.42%
$ 274.33 million $ 8,411
Feb 2, 2026 $ 0.181
-1.82%
$ -- $ 2,243
Feb 1, 2026 $ 0.191
+7.68%
$ -- $ 7,639
Jan 31, 2026 $ 0.178
-2.45%
$ -- $ 1,277
Jan 30, 2026 $ 0.188
-4.76%
$ -- $ 1,493
Jan 29, 2026 $ 0.206
+16.23%
$ -- $ 2,356
Jan 28, 2026 $ 0.186
+3.36%
$ -- $ 1,164
Jan 27, 2026 $ 0.181
+6.02%
$ 271.75 million $ 4,052
Jan 26, 2026 $ 0.18
-11.43%
$ -- $ 1,336
Jan 25, 2026 $ 0.206
+9.62%
$ 309.12 million $ 3,869
Jan 24, 2026 $ 0.187
+23.77%
$ 280.93 million $ 3,002
Jan 23, 2026 $ 0.146
-14.63%
$ -- $ 3,484
Jan 22, 2026 $ 0.172
-5.38%
$ 257.83 million $ 1,588
Jan 21, 2026 $ 0.206
+8.35%
$ 309.36 million $ 2,893
Jan 20, 2026 $ 0.19
+3.98%
$ -- $ 6,431
Jan 19, 2026 $ 0.188
+2.32%
$ 281.63 million $ 4,279
Jan 18, 2026 $ 0.185
+12.30%
$ -- $ 4,041
Jan 17, 2026 $ 0.165
-6.49%
$ 246.82 million $ 3,074