AtomOne Historical Data

ATONE
Download
Date Close Price change Market cap Trading volume
Today $ 0.293
+0.00%
$ 40.7 million $ 15,929
Yesterday $ 0.287
-3.41%
$ 39.92 million $ 16,909
May 23, 2026 $ 0.297
+3.82%
$ 41.28 million $ 8,901
May 22, 2026 $ 0.286
-2.03%
$ 39.78 million $ 12,493
May 21, 2026 $ 0.292
+2.67%
$ 40.61 million $ 13,345
May 20, 2026 $ 0.285
-3.07%
$ 39.52 million $ 9,551
May 19, 2026 $ 0.294
-2.08%
$ 40.78 million $ 10,556
May 18, 2026 $ 0.299
+1.13%
$ 41.54 million $ 28,696
May 17, 2026 $ 0.296
-3.04%
$ 41.01 million $ 31,507
May 16, 2026 $ 0.305
+5.04%
$ 42.3 million $ 14,634
May 15, 2026 $ 0.291
-4.15%
$ 40.26 million $ 6,230
May 14, 2026 $ 0.304
-0.43%
$ 42.05 million $ 12,333
May 13, 2026 $ 0.305
+0.90%
$ 42.22 million $ 28,509
May 12, 2026 $ 0.303
-0.27%
$ 41.85 million $ 49,693
May 11, 2026 $ 0.304
+3.53%
$ 41.92 million $ 43,948
May 10, 2026 $ 0.294
-0.65%
$ 40.56 million $ 23,447
May 9, 2026 $ 0.296
-4.23%
$ 40.78 million $ 7,282
May 8, 2026 $ 0.309
+6.18%
$ 42.56 million $ 25,823
May 7, 2026 $ 0.291
-1.92%
$ 40.07 million $ 34,838
May 6, 2026 $ 0.296
-2.60%
$ 40.8 million $ 42,609
May 5, 2026 $ 0.305
+2.20%
$ 41.88 million $ 26,907
May 4, 2026 $ 0.298
+3.47%
$ 40.97 million $ 19,030
May 3, 2026 $ 0.288
+3.12%
$ 39.59 million $ 33,706
May 2, 2026 $ 0.28
+1.55%
$ 38.38 million $ 17,427
May 1, 2026 $ 0.275
-4.41%
$ 37.76 million $ 40,677
Apr 30, 2026 $ 0.288
-4.13%
$ 39.49 million $ 18,298
Apr 29, 2026 $ 0.3
-2.48%
$ 41.15 million $ 45,484
Apr 28, 2026 $ 0.308
+2.74%
$ 42.16 million $ 13,645
Apr 27, 2026 $ 0.299
-2.96%
$ 40.99 million $ 22,445
Apr 26, 2026 $ 0.309
-2.00%
$ 42.23 million $ 15,469
Apr 25, 2026 $ 0.315
-1.67%
$ 43.1 million $ 14,345
Apr 24, 2026 $ 0.32
-4.78%
$ 43.79 million $ 25,314
Apr 23, 2026 $ 0.336
+1.82%
$ 45.94 million $ 24,111
Apr 22, 2026 $ 0.331
-3.59%
$ 45.16 million $ 35,059
Apr 21, 2026 $ 0.343
+8.57%
$ 46.74 million $ 56,021
Apr 20, 2026 $ 0.315
-0.84%
$ 43 million $ 11,119
Apr 19, 2026 $ 0.318
+4.81%
$ 43.32 million $ 54,924
Apr 18, 2026 $ 0.304
-1.95%
$ 41.37 million $ 26,262
Apr 17, 2026 $ 0.31
-4.47%
$ 42.17 million $ 69,551
Apr 16, 2026 $ 0.324
-0.47%
$ 44.11 million $ 37,220
Apr 15, 2026 $ 0.326
+2.63%
$ 44.31 million $ 29,064
Apr 14, 2026 $ 0.318
-1.08%
$ 43.14 million $ 13,587
Apr 13, 2026 $ 0.321
+0.99%
$ 43.6 million $ 7,731
Apr 12, 2026 $ 0.318
-1.56%
$ 43.15 million $ 16,923
Apr 11, 2026 $ 0.323
+0.26%
$ 43.83 million $ 9,245
Apr 10, 2026 $ 0.323
-1.05%
$ 43.69 million $ 34,697
Apr 9, 2026 $ 0.326
+5.97%
$ 44.12 million $ 23,930
Apr 8, 2026 $ 0.308
-1.99%
$ 41.6 million $ 8,575
Apr 7, 2026 $ 0.314
+5.54%
$ 42.45 million $ 36,533
Apr 6, 2026 $ 0.298
-8.70%
$ 40.19 million $ 29,842
Download