Advanced Trust Chain Historical Data

ATC Page 4
Download
Date Close Price change Market cap Trading volume
Jan 17, 2026 $ 0.165
-6.49%
$ 246.82 million $ 3,074
Jan 16, 2026 $ 0.177
+21.38%
$ 265.18 million $ 10,990
Jan 15, 2026 $ 0.147
-16.93%
$ 220.99 million $ 7,508
Jan 14, 2026 $ 0.178
+20.13%
$ 270.24 million $ 7,868
Jan 13, 2026 $ 0.148
-0.88%
$ -- $ 2,241
Jan 12, 2026 $ 0.149
+3.56%
$ 223.29 million $ 46,757
Jan 11, 2026 $ 0.143
+3.75%
$ 214.22 million $ 44,650
Jan 10, 2026 $ 0.139
-4.52%
$ 208.09 million $ 40,187
Jan 9, 2026 $ 0.147
+2.51%
$ -- $ 39,215
Jan 8, 2026 $ 0.143
+2.24%
$ 215.06 million $ 38,040
Jan 7, 2026 $ 0.14
-15.11%
$ -- $ 30,919
Jan 6, 2026 $ 0.168
+21.30%
$ 246.3 million $ 700
Jan 5, 2026 $ 0.139
-2.12%
$ 208.05 million $ 4,286
Jan 4, 2026 $ 0.206
+71.43%
$ -- $ 91
Jan 3, 2026 $ 0.128
+11.80%
$ -- $ 2,903
Jan 2, 2026 $ 0.219
+71.55%
$ 328.26 million $ 3,855
Jan 1, 2026 $ 0.209
+147.31%
$ 313.9 million $ 36,667
Dec 31, 2025 $ 0.0944
+5.83%
$ 141.55 million $ 17,394
Dec 30, 2025 $ 0.0998
+55.94%
$ 132.7 million $ 2,132
Dec 29, 2025 $ 0.105
+2.81%
$ 105.52 million $ 15,436
Dec 28, 2025 $ 0.141
+41.04%
$ -- $ 15,660
Dec 27, 2025 $ 0.227
+205.90%
$ -- $ 21,876
Dec 26, 2025 $ 0.145
+67.76%
$ -- $ 15,577
Dec 25, 2025 $ 0.0891
+1.73%
$ -- $ 9,115
Dec 24, 2025 $ 0.159
+78.33%
$ -- $ 0
Dec 23, 2025 $ 0.096
-3.90%
$ 144.01 million $ 8,851
Dec 22, 2025 $ 0.149
+79.49%
$ -- $ 12,900
Dec 21, 2025 $ 0.0965
-21.82%
$ 144.7 million $ 7,584
Dec 20, 2025 $ 0.107
-39.82%
$ 136.51 million $ 6,567
Dec 19, 2025 $ 0.19
+17.80%
$ 280.08 million $ 6,479
Dec 18, 2025 $ 0.197
+23.19%
$ 295.32 million $ 89,087
Dec 17, 2025 $ 0.162
-20.89%
$ -- $ 71,119
Dec 16, 2025 $ 0.21
+74.31%
$ -- $ 91,687
Dec 15, 2025 $ 0.136
-15.84%
$ -- $ 55,008
Dec 14, 2025 $ 0.162
-14.19%
$ -- $ 63,844
Dec 13, 2025 $ 0.188
+26.46%
$ -- $ 77,901
Dec 12, 2025 $ 0.156
-11.73%
$ 233.41 million $ 57,016
Dec 11, 2025 $ 0.18
-2.30%
$ -- $ 54,282
Dec 10, 2025 $ 0.201
-4.93%
$ 301.7 million $ 57,405
Dec 9, 2025 $ 0.201
-1.76%
$ 302.11 million $ 49,267
Dec 8, 2025 $ 0.205
-6.83%
$ -- $ 42,786
Dec 7, 2025 $ 0.222
+0.26%
$ 332.97 million $ 45,351
Dec 6, 2025 $ 0.217
-1.80%
$ 325.21 million $ 24,266
Dec 5, 2025 $ 0.218
+1.56%
$ -- $ 26,111
Dec 4, 2025 $ 0.218
+1.05%
$ 326.8 million $ 24,507
Dec 3, 2025 $ 0.223
+1.61%
$ -- $ 3,086
Dec 2, 2025 $ 0.217
-1.41%
$ -- $ 9,391
Dec 1, 2025 $ 0.216
+0.99%
$ 324.52 million $ 1,783
Nov 30, 2025 $ 0.216
-0.89%
$ -- $ 180,474
Nov 29, 2025 $ 0.225
+1.59%
$ 338 million $ 178,359