Canada markets closed

ATBCoin CAD (ATB-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.000855+0.000045 (+5.55%)
As of 09:48PM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.0008080.0008620.0008040.0008550.000855-
May 02, 20240.0008370.0008370.0007800.0008000.000800-
May 01, 20240.0008730.0008840.0008160.0008370.000837-
Apr 30, 20240.0008620.0008770.0008460.0008730.000873-
Apr 29, 20240.0008680.0008800.0008580.0008620.000862-
Apr 28, 20240.0008720.0008740.0008550.0008680.000868-
Apr 27, 20240.0008810.0008850.0008670.0008720.000872-
Apr 26, 20240.0008810.0008910.0008630.0008810.000881-
Apr 25, 20240.0009070.0009160.0008720.0008810.0008811
Apr 24, 20240.0009160.0009200.0009030.0009070.000907-
Apr 23, 20240.0008920.0009210.0008860.0009160.000916-
Apr 22, 20240.0008930.0009040.0008880.0008920.000892-
Apr 21, 20240.0008780.0008990.0008700.0008930.000893-
Apr 20, 20240.0008740.0009000.0008240.0008780.000878-
Apr 19, 20240.0008440.0008800.0008370.0008740.000874-
Apr 18, 20240.0008810.0008910.0008280.0008440.000844-
Apr 17, 20240.0008740.0008890.0008530.0008810.000881-
Apr 16, 20240.0009040.0009180.0008630.0008740.000874-
Apr 15, 20240.0008830.0009050.0008570.0009040.000904-
Apr 14, 20240.0009260.0009350.0008400.0008830.000883-
Apr 13, 20240.0009590.0009760.0009070.0009260.000926-
Apr 12, 20240.0009670.0009740.0009540.0009590.000959-
Apr 11, 20240.0009390.0009720.0009230.0009670.000967-
Apr 10, 20240.0009720.0009740.0009280.0009390.000939-
Apr 09, 20240.0009440.0009880.0009410.0009720.000972-
Apr 08, 20240.0009370.0009550.0009360.0009440.000944-
Apr 07, 20240.0009220.0009460.0009180.0009370.000937-
Apr 06, 20240.0009270.0009300.0009010.0009220.000922-
Apr 05, 20240.0008940.0009350.0008800.0009270.000927-
Apr 04, 20240.0008880.0009050.0008770.0008940.000894-
Apr 03, 20240.0009460.0009460.0008780.0008880.000888-
Apr 02, 20240.0009640.0009640.0009260.0009460.000946-
Apr 01, 20240.0009410.0009640.0009410.0009640.000964-
Mar 31, 20240.0009440.0009500.0009400.0009410.000941-
Mar 30, 20240.0009580.0009600.0009370.0009440.000944-
Mar 29, 20240.0009440.0009690.0009360.0009580.000958-
Mar 28, 20240.0009510.0009740.0009290.0009440.000944-
Mar 27, 20240.0009510.0009710.0009430.0009510.000951-
Mar 26, 20240.0009160.0009650.0009030.0009510.000951-
Mar 25, 20240.0008720.0009200.0008700.0009160.000916-
Mar 24, 20240.0008660.0008980.0008600.0008720.000872-
Mar 23, 20240.0008860.0009030.0008530.0008660.0008669
Mar 22, 20240.0009150.0009170.0008770.0008860.000886-
Mar 21, 20240.0008400.0009170.0008260.0009150.000915-
Mar 20, 20240.0009170.0009210.0008360.0008400.000840-
Mar 19, 20240.0009270.0009320.0009020.0009170.000917-
Mar 18, 20240.0008840.0009310.0008770.0009270.000927-
Mar 17, 20240.0009390.0009470.0008780.0008840.000884-
Mar 16, 20240.0009670.0009790.0008960.0009390.000939-
Mar 15, 20240.0009850.0009930.0009310.0009670.000967-
Mar 14, 20240.0009640.0009930.0009630.0009850.00098512
Mar 13, 20240.0009720.0009810.0009350.0009640.00096413
Mar 12, 20240.0009310.0009820.0009140.0009720.000972-
Mar 11, 20240.0009270.0009470.0009210.0009310.00093111
Mar 10, 20240.0009250.0009290.0009210.0009270.000927-
Mar 09, 20240.0009010.0009400.0008920.0009250.000925-
Mar 08, 20240.0008930.0009150.0008880.0009010.000901-
Mar 07, 20240.0008680.0009170.0008540.0008930.000893-
Mar 06, 20240.0009280.0009360.0008140.0008680.000868-
Mar 05, 20240.0008550.0009290.0008540.0009280.000928-
Mar 04, 20240.0008420.0008570.0008350.0008550.000855-
Mar 03, 20240.0008480.0008480.0008370.0008420.000842-
Mar 02, 20240.0008320.0008540.0008250.0008480.000848-
Mar 01, 20240.0008490.0008610.0008210.0008320.000832-
Feb 29, 20240.0007720.0008650.0007680.0008490.000849-
Feb 28, 20240.0007360.0007790.0007360.0007720.000772-
Feb 27, 20240.0006990.0007420.0006890.0007360.000736-
Feb 26, 20240.0006950.0007010.0006920.0006990.000699-
Feb 25, 20240.0006840.0006970.0006820.0006950.000695-
Feb 24, 20240.0006920.0006940.0006840.0006840.000684-
Feb 23, 20240.0007000.0007010.0006880.0006920.000692-
Feb 22, 20240.0007070.0007080.0006850.0007000.000700-
Feb 21, 20240.0006990.0007150.0006870.0007070.000707-
Feb 20, 20240.0007030.0007070.0006980.0006990.000699-
Feb 19, 20240.0006970.0007060.0006910.0007030.000703-
Feb 18, 20240.0007040.0007040.0006840.0006970.000697-
Feb 17, 20240.0006990.0007090.0006970.0007040.000704-
Feb 16, 20240.0007020.0007130.0006920.0006990.000699-
Feb 15, 20240.0006750.0007040.0006680.0007020.000702-
Feb 14, 20240.0006720.0006770.0006560.0006750.000675-
Feb 13, 20240.0006500.0006760.0006430.0006720.000672-
Feb 12, 20240.0006440.0006550.0006430.0006500.000650-
Feb 11, 20240.0006360.0006490.0006330.0006440.000644-
Feb 10, 20240.0006100.0006470.0006090.0006360.000636-
Feb 09, 20240.0005970.0006130.0005970.0006100.000610-
Feb 08, 20240.0005810.0005970.0005770.0005970.000597-
Feb 07, 20240.0005780.0005850.0005760.0005810.000581-
Feb 06, 20240.0005740.0005870.0005700.0005780.000578-
Feb 05, 20240.0005790.0005810.0005710.0005740.000574-
Feb 04, 20240.0005820.0005840.0005780.0005790.000579-
Feb 03, 20240.0005760.0005840.0005720.0005820.000582-
Feb 02, 20240.0005720.0005790.0005630.0005760.000576-
Feb 01, 20240.0005750.0005850.0005690.0005720.000572-
Jan 31, 20240.0005800.0005880.0005730.0005750.000575-
Jan 30, 20240.0005660.0005810.0005630.0005800.000580-
Jan 29, 20240.0005670.0005760.0005610.0005660.000566-
Jan 28, 20240.0005630.0005680.0005580.0005670.000567-
Jan 27, 20240.0005380.0005670.0005370.0005630.000563-
Jan 26, 20240.0005420.0005440.0005340.0005380.000538-
Jan 25, 20240.0005360.0005440.0005350.0005420.000542-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...