Dark

ATOMPAX
Cosmos / Paxos Standard
crypto

Inactive

Oct 31, 2019 11:25:00 PM EDT

3.18PAX-3.139%(-0.10)1330

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-01	3.2040	3.2040	3.1780	3.1780	-3.139%	133	0.000%
2019-10-31	3.0120	3.3320	3.0120	3.2810	+8.284%	891	-3.139%
2019-10-30	3.0860	3.1070	2.9980	3.0300	-2.163%	338	+4.884%
2019-10-29	3.0570	3.1810	3.0570	3.0970	-2.087%	542	+2.615%
2019-10-28	3.2610	3.3030	3.0950	3.1630	-1.187%	1,364	+0.474%
2019-10-27	3.0210	3.2930	3.0210	3.2010	+6.346%	713	-0.719%
2019-10-26	3.1210	3.2160	2.9950	3.0100	-2.368%	2,624	+5.581%
2019-10-25	2.8020	3.1080	2.8020	3.0830	+9.989%	1,574	+3.081%
2019-10-24	2.7830	2.9890	2.7560	2.8030	+6.295%	640	+13.379%
2019-10-23	2.9130	2.9550	2.5640	2.6370	-7.474%	1,835	+20.516%
2019-10-22	3.0070	3.0250	2.8500	2.8500	-3.390%	1,246	+11.509%
2019-10-21	2.8840	2.9740	2.8730	2.9500	+2.466%	1,514	+7.729%
2019-10-20	2.7290	2.9040	2.7260	2.8790	+5.111%	851	+10.386%
2019-10-19	2.7230	2.7970	2.7230	2.7390	-1.297%	406	+16.028%
2019-10-18	2.7870	2.7870	2.7350	2.7750	-4.541%	367	+14.523%
2019-10-17	2.8400	2.9070	2.8310	2.9070	+4.568%	423	+9.322%
2019-10-16	2.8840	2.8840	2.7700	2.7800	-5.795%	1,813	+14.317%
2019-10-15	3.1230	3.1380	2.9510	2.9510	-4.990%	878	+7.692%
2019-10-14	2.9240	3.1060	2.9240	3.1060	+8.715%	1,578	+2.318%
2019-10-13	2.8260	2.9130	2.8060	2.8570	+1.636%	1,626	+11.236%
2019-10-12	2.8270	2.9090	2.7770	2.8110	-1.403%	1,171	+13.056%
2019-10-11	2.8230	2.8960	2.7520	2.8510	-1.144%	3,663	+11.470%
2019-10-10	2.9210	3.0000	2.7460	2.8840	-0.208%	8,172	+10.194%
2019-10-09	2.8940	2.9890	2.8200	2.8900	+0.035%	5,316	+9.965%
2019-10-08	2.9120	3.0330	2.8110	2.8890	+0.312%	4,516	+10.003%
2019-10-07	2.6260	2.9100	2.5760	2.8800	+8.761%	1,922	+10.347%
2019-10-06	2.7490	2.7490	2.5690	2.6480	-3.463%	2,601	+20.015%
2019-10-05	2.5660	2.7840	2.5660	2.7430	+5.419%	1,227	+15.859%
2019-10-04	2.5270	2.6020	2.5020	2.6020	+0.775%	360	+22.137%
2019-10-03	2.6520	2.6520	2.4920	2.5820	-0.232%	1,613	+23.083%
2019-10-02	2.4670	2.5880	2.4670	2.5880	+2.739%	867	+22.798%
2019-10-01	2.5480	2.6180	2.5100	2.5190	-4.583%	1,264	+26.161%
2019-09-30	2.1880	2.6400	2.1860	2.6400	+20.990%	1,676	+20.379%
2019-09-29	2.2000	2.2000	2.1590	2.1820	-4.214%	277	+45.646%
2019-09-28	2.2420	2.2780	2.1950	2.2780	+0.397%	374	+39.508%
2019-09-27	2.2210	2.2730	2.1520	2.2690	-0.351%	292	+40.062%
2019-09-26	2.2680	2.3280	2.0700	2.2770	-3.762%	1,834	+39.570%
2019-09-25	2.3220	2.4220	2.1540	2.3660	+6.577%	1,547	+34.320%
2019-09-24	2.5590	2.5860	1.8960	2.2200	-14.615%	6,524	+43.153%
2019-09-23	2.7830	2.7990	2.6000	2.6000	-7.473%	300	+22.231%
2019-09-22	3.0280	3.0280	2.8100	2.8100	-8.409%	2,959	+13.096%
2019-09-21	3.1720	3.2750	3.0280	3.0680	-0.454%	819	+3.585%
2019-09-20	3.1070	3.2420	3.0480	3.0820	-2.097%	700	+3.115%
2019-09-19	3.2370	3.2370	2.9200	3.1480	-7.521%	4,454	+0.953%
2019-09-18	3.3060	3.4040	3.2440	3.4040	+2.964%	3,564	-6.639%
2019-09-17	3.3080	3.4130	3.2060	3.3060	-0.362%	3,324	-3.872%
2019-09-16	3.4680	3.5570	3.1780	3.3180	-2.926%	4,167	-4.219%
2019-09-15	3.2330	3.5370	3.2270	3.4180	+9.027%	2,885	-7.022%
2019-09-14	3.1050	3.2330	2.9790	3.1350	+0.577%	2,050	+1.372%
2019-09-13	3.1630	3.3110	3.0000	3.1170	+0.874%	4,552	+1.957%
2019-09-12	2.5600	3.1230	2.5070	3.0900	+20.703%	3,980	+2.848%
2019-09-11	2.5900	2.6840	2.4160	2.5600	-0.156%	1,989	+24.141%
2019-09-10	2.8440	2.9380	2.5020	2.5640	-5.839%	1,768	+23.947%
2019-09-09	2.6640	2.9360	2.4430	2.7230	+0.184%	1,641	+16.710%
2019-09-08	2.2170	2.8980	2.2170	2.7180	+24.565%	2,821	+16.924%
2019-09-07	2.0980	2.3010	2.0730	2.1820	+8.937%	2,236	+45.646%
2019-09-06	1.9940	2.2230	1.9940	2.0030	+2.455%	2,177	+58.662%
2019-09-05	2.0210	2.0210	1.9060	1.9550	-5.464%	8,784	+62.558%
2019-09-04	2.1290	2.1290	2.0210	2.0680	-5.138%	1,256	+53.675%
2019-09-03	2.2030	2.2030	2.1800	2.1800	+3.171%	191	+45.780%
2019-09-02	2.1230	2.1890	2.0750	2.1130	-0.283%	1,588	+50.402%
2019-09-01	2.0040	2.2000	2.0040	2.1190	+4.436%	364	+49.976%
2019-08-31	2.1450	2.1460	1.9970	2.0290	-7.352%	2,529	+56.629%
2019-08-30	2.2030	2.2200	2.0870	2.1900	+0.690%	1,514	+45.114%
2019-08-29	2.3110	2.3110	2.1500	2.1750	-7.091%	3,620	+46.115%
2019-08-28	2.5030	2.5530	2.3250	2.3410	-9.439%	3,277	+35.754%
2019-08-27	2.6210	2.6240	2.5130	2.5850	-0.768%	898	+22.940%
2019-08-26	2.6650	2.6650	2.6050	2.6050	-0.535%	491	+21.996%
2019-08-25	2.7180	2.7180	2.6050	2.6190	-3.678%	607	+21.344%
2019-08-24	2.7010	2.7190	2.6030	2.7190	+1.153%	695	+16.881%
2019-08-23	2.6870	2.8750	2.6650	2.6880	-0.958%	1,847	+18.229%
2019-08-22	2.6200	2.7140	2.5830	2.7140	+1.496%	1,306	+17.097%
2019-08-21	2.8300	2.8300	2.5920	2.6740	-7.282%	614	+18.848%
2019-08-20	2.8820	2.8840	2.7610	2.8840	-0.208%	1,367	+10.194%
2019-08-19	2.9320	2.9500	2.7550	2.8900	-2.067%	3,435	+9.965%
2019-08-18	2.9160	2.9620	2.8720	2.9510	+3.872%	316	+7.692%
2019-08-17	2.8640	2.8640	2.8320	2.8410	-1.661%	1,144	+11.862%
2019-08-16	2.9640	3.0240	2.8040	2.8890	-0.379%	813	+10.003%
2019-08-15	2.8340	2.9800	2.8190	2.9000	+1.754%	525	+9.586%
2019-08-14	3.2840	3.2840	2.8500	2.8500	-13.295%	4,736	+11.509%
2019-08-13	3.3060	3.3340	3.1280	3.2870	-1.498%	2,219	-3.316%
2019-08-12	3.5590	3.6260	3.3370	3.3370	-4.929%	2,740	-4.765%
2019-08-11	3.3320	3.5100	3.3210	3.5100	+5.405%	2,540	-9.459%
2019-08-10	3.1660	3.3370	3.1660	3.3300	+5.983%	2,739	-4.565%
2019-08-09	3.2410	3.3800	3.0760	3.1420	-2.301%	2,214	+1.146%
2019-08-08	3.4610	3.4760	3.1420	3.2160	-9.024%	4,041	-1.182%
2019-08-07	3.6620	3.6660	3.4310	3.5350	+0.827%	827	-10.099%
2019-08-06	3.7530	3.7530	3.5060	3.5060	-6.879%	5,974	-9.355%
2019-08-05	3.6690	3.7720	3.6370	3.7650	+4.525%	2,713	-15.591%
2019-08-04	3.6490	3.6490	3.5970	3.6020	-3.172%	223	-11.771%
2019-08-03	3.6770	3.7800	3.6770	3.7200	+1.639%	1,282	-14.570%
2019-08-02	3.5610	3.8990	3.5610	3.6600	+3.889%	5,356	-13.169%
2019-08-01	3.6430	3.6430	3.4560	3.5230	-2.706%	1,102	-9.793%
2019-07-31	3.6480	3.7500	3.6210	3.6210	+1.089%	1,486	-12.234%
2019-07-30	3.6100	3.6430	3.5080	3.5820	+0.561%	1,383	-11.279%
2019-07-29	3.6300	3.6780	3.5620	3.5620	-2.223%	1,929	-10.780%
2019-07-28	3.6230	3.6430	3.4710	3.6430	+0.137%	924	-12.764%
2019-07-27	3.9420	4.0000	3.5580	3.6380	-6.718%	2,908	-12.644%
2019-07-26	3.7400	4.1380	3.7000	3.9000	+1.961%	1,237	-18.513%
2019-07-25	3.8740	4.1390	3.5820	3.8250	-1.239%	4,991	-16.915%
2019-07-24	3.6900	4.0500	3.6070	3.8730	+3.005%	1,546	-17.945%
2019-07-23	3.9670	3.9670	3.6830	3.7600	-3.292%	1,894	-15.479%
2019-07-22	4.2620	4.4000	3.8780	3.8880	-6.963%	5,522	-18.261%
2019-07-21	4.0760	4.2820	4.0070	4.1790	+2.452%	2,338	-23.953%
2019-07-20	4.0300	4.1630	3.9390	4.0790	+5.075%	1,790	-22.089%
2019-07-19	4.0840	4.0840	3.8180	3.8820	-6.277%	936	-18.135%
2019-07-18	3.8340	4.2210	3.6780	4.1420	+7.028%	1,367	-23.274%
2019-07-17	3.6910	4.0490	3.5740	3.8700	+5.882%	4,103	-17.881%
2019-07-16	4.1330	4.3630	3.5340	3.6550	-15.217%	7,302	-13.051%
2019-07-15	3.7930	4.5060	3.5920	4.3110	+11.974%	1,981	-26.282%
2019-07-14	4.3000	4.3000	3.8500	3.8500	-10.569%	5,365	-17.455%
2019-07-13	4.4830	4.5000	4.1800	4.3050	-3.971%	2,025	-26.179%
2019-07-12	4.5070	4.5790	4.3550	4.4830	+3.247%	3,374	-29.110%
2019-07-11	4.4860	4.4860	4.0720	4.3420	-3.275%	2,126	-26.808%
2019-07-10	4.9930	4.9970	4.1930	4.4890	-11.494%	6,699	-29.205%
2019-07-09	5.2120	5.2630	4.8910	5.0720	-1.111%	2,284	-37.342%
2019-07-08	5.2970	5.3600	5.1290	5.1290	-5.141%	842	-38.039%
2019-07-07	5.2780	5.5700	5.2100	5.4070	+2.154%	1,586	-41.224%
2019-07-06	5.4680	5.4680	5.2780	5.2930	-0.899%	364	-39.958%
2019-07-05	5.4680	5.5140	5.3410	5.3410	-4.420%	1,321	-40.498%
2019-07-04	5.6130	5.7840	5.4920	5.5880	-0.107%	1,693	-43.128%
2019-07-03	5.4050	5.5940	5.3310	5.5940	+4.737%	2,123	-43.189%
2019-07-02	5.4670	5.6020	5.0890	5.3410	-2.305%	2,745	-40.498%
2019-07-01	5.5440	5.6530	5.1280	5.4670	+2.130%	4,914	-41.869%
2019-06-30	6.0360	6.0360	5.3530	5.3530	-12.232%	3,638	-40.631%
2019-06-29	5.8250	6.1500	5.6800	6.0990	+3.689%	1,372	-47.893%
2019-06-28	5.5210	5.8820	5.4110	5.8820	+8.344%	948	-45.971%
2019-06-27	6.3370	6.3370	5.2740	5.4290	-14.329%	14,681	-41.463%
2019-06-26	6.6050	6.9230	6.0270	6.3370	-2.116%	5,452	-49.850%
2019-06-25	6.6750	6.6750	6.4740	6.4740	-1.611%	1,636	-50.911%
2019-06-24	6.7460	6.8420	6.5800	6.5800	-4.693%	743	-51.702%
2019-06-23	6.7100	7.1770	6.7100	6.9040	+3.742%	987	-53.969%
2019-06-22	6.4860	6.9740	6.4320	6.6550	+1.448%	2,686	-52.246%
2019-06-21	6.4980	6.6440	6.3430	6.5600	+2.054%	1,397	-51.555%
2019-06-20	6.6270	6.6350	6.3110	6.4280	-2.503%	4,152	-50.560%
2019-06-19	6.7160	6.8250	6.5580	6.5930	+1.634%	1,534	-51.797%
2019-06-18	6.9730	7.1070	6.4870	6.4870	-6.983%	1,584	-51.010%
2019-06-17	6.7950	7.2450	6.4790	6.9740	+5.811%	1,983	-54.431%
2019-06-16	6.1690	6.9300	6.1640	6.5910	+6.754%	4,350	-51.783%
2019-06-15	6.2390	6.2650	6.1160	6.1740	-0.291%	1,975	-48.526%
2019-06-14	6.2950	6.2950	5.9020	6.1920	-1.636%	4,536	-48.676%
2019-06-13	6.1160	6.4970	6.1160	6.2950	+2.927%	7,418	-49.515%
2019-06-12	5.9150	6.2990	5.8710	6.1160	+2.531%	10,942	-48.038%
2019-06-11	6.0500	6.0980	5.7840	5.9650	-3.914%	1,527	-46.723%
2019-06-10	5.7620	6.2080	5.7620	6.2080	+5.686%	12,460	-48.808%
2019-06-09	6.0620	6.1440	5.6890	5.8740	-4.285%	3,328	-45.897%
2019-06-08	6.2450	6.3500	5.9800	6.1370	-2.618%	5,372	-48.216%
2019-06-07	5.9920	6.6570	5.9100	6.3020	+4.771%	12,657	-49.572%
2019-06-06	6.1500	6.2780	5.6280	6.0150	-2.195%	9,446	-47.165%
2019-06-05	5.9500	6.2820	5.6100	6.1500	+6.126%	10,026	-48.325%
2019-06-04	6.4770	6.8100	5.7800	5.7950	-12.290%	27,900	-45.160%
2019-06-03	6.3720	7.3470	5.9940	6.6070	+2.913%	25,773	-51.900%
2019-06-02	5.7530	6.4510	5.6000	6.4200	+10.709%	5,852	-50.498%
2019-06-01	5.7920	6.4550	5.6060	5.7990	-0.017%	14,487	-45.197%
2019-05-31	5.8110	6.0220	5.2180	5.8000	-3.702%	19,934	-45.207%
2019-05-30	4.6980	6.5580	4.6980	6.0230	+28.258%	47,903	-47.236%
2019-05-29	4.8610	4.8610	4.5110	4.6960	-1.448%	14,178	-32.325%
2019-05-28	4.7000	4.8930	4.5030	4.7650	+1.383%	7,863	-33.305%
2019-05-27	4.5610	4.7100	4.5120	4.7000	+3.547%	7,161	-32.383%
2019-05-26	4.4160	4.5590	4.2640	4.5390	+3.065%	6,537	-29.985%
2019-05-25	4.5170	4.7590	4.3260	4.4040	-1.565%	5,760	-27.838%
2019-05-24	4.3500	4.7990	4.2890	4.4740	+2.922%	9,658	-28.967%
2019-05-23	4.3240	4.3500	4.1200	4.3470	+0.046%	10,566	-26.892%
2019-05-22	4.7580	4.8690	4.3000	4.3450	-9.479%	19,964	-26.858%
2019-05-21	4.6900	4.8830	4.5000	4.8000	+2.389%	10,197	-33.792%
2019-05-20	4.9060	4.9060	4.4580	4.6880	-4.444%	12,149	-32.210%
2019-05-19	4.6810	5.2030	4.6690	4.9060	+4.228%	20,058	-35.222%
2019-05-18	4.4290	5.1930	4.3410	4.7070	+7.294%	11,228	-32.484%
2019-05-17	4.4210	4.7830	3.8800	4.3870	+1.834%	29,340	-27.559%
2019-05-16	4.5240	4.8380	4.0000	4.3080	-4.922%	15,684	-26.230%
2019-05-15	4.0500	4.9290	3.8200	4.5310	+13.816%	43,277	-29.861%
2019-05-14	3.8660	4.1000	3.7740	3.9810	+2.630%	16,369	-20.171%
2019-05-13	3.7080	4.1950	3.7080	3.8790	+4.612%	17,738	-18.072%
2019-05-12	3.9000	4.1600	3.6090	3.7080	-5.456%	21,921	-14.293%
2019-05-11	3.8260	4.2200	3.6430	3.9220	+4.059%	22,300	-18.970%
2019-05-10	3.7640	4.0000	3.5410	3.7690	+3.232%	15,507	-15.681%
2019-05-09	4.3280	4.4460	3.4660	3.6510	-16.261%	13,009	-12.955%
2019-05-08	4.4670	4.9990	4.2030	4.3600	-3.540%	11,465	-27.110%
2019-05-07	4.8300	7.8960	4.5200	4.5200	0.000%	6,984	-29.690%

.dark-mode .vzJZsM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vzJZsM{ color: #333333; background-color: white; border: 2px solid #333333; }ATOMPAXCosmos / Paxos Standardcrypto

ATOMPAX
Cosmos / Paxos Standard
crypto