AtomOne Historical Data

ATONE
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.315
-0.89%
$ 42.23 million $ 165,970
Apr 13 $ 0.304
-4.49%
$ 43.32 million $ 183,416
Apr 6 $ 0.323
-0.77%
$ 43.15 million $ 142,822
Mar 30 $ 0.308
-17.19%
$ 43.94 million $ 174,680
Mar 23 $ 0.356
-6.31%
$ 49.9 million $ 126,856
Mar 16 $ 0.381
-1.71%
$ 50.89 million $ 156,559
Mar 9 $ 0.388
+20.07%
$ 51.62 million $ 158,124
Mar 2 $ 0.324
+10.94%
$ 42.76 million $ 258,346
Feb 23 $ 0.292
-9.37%
$ 38.49 million $ 218,684
Feb 16 $ 0.334
+7.86%
$ 42.28 million $ 112,133
Feb 9 $ 0.313
-0.76%
$ 40.53 million $ 118,432
Feb 2 $ 0.323
-4.10%
$ 41.01 million $ 134,305
Jan 26 $ 0.313
-12.45%
$ 43.65 million $ 258,074
Jan 19 $ 0.352
-0.71%
$ 46.12 million $ 212,151
Jan 12 $ 0.373
-33.28%
$ 45.58 million $ 455,733
Jan 5 $ 0.563
-3.35%
$ 71.5 million $ 269,715
Dec 29 $ 0.611
-10.89%
$ 74.23 million $ 255,994
Dec 22 $ 0.657
+19.00%
$ 86.92 million $ 211,897
Dec 15 $ 0.572
-10.63%
$ 69.74 million $ 221,636
Dec 8 $ 0.653
+0.25%
$ 46.36 million $ 313,314
Dec 1 $ 0.664
-15.10%
$ 47.14 million $ 439,818
Nov 24 $ 0.801
-25.49%
$ 94.07 million $ 395,607
Nov 17 $ 1.11
-36.72%
$ 128.98 million $ 1.62 million
Nov 10 $ 1.84
-9.07%
$ 209.91 million $ 1.11 million
Nov 3 $ 1.93
-18.46%
$ 242.08 million $ 4.66 million
Oct 27 $ 2.81
+2.01%
$ 283.18 million $ 5.2 million
Oct 20 $ 2.82
+26.70%
$ 330.78 million $ 4.73 million
Oct 13 $ 2.97
+46.98%
$ 269.61 million $ 3.78 million
Oct 6 $ 2.03
+162.33%
$ 241.91 million $ 7.67 million
Sep 29 $ 0.674
+33.16%
$ 93.1 million $ 65.2 million
Sep 22 $ 0.339
+55.71%
$ 2.39 million $ 272,523
Sep 15 $ 0.224
-6.75%
$ 1.03 million $ 93,877
Sep 8 $ 0.235
+15.94%
$ 1.13 million $ 150,976
Sep 1 $ 0.198
-5.27%
$ 959,511 $ 100,575
Aug 25 $ 0.218
-15.75%
$ 990,007 $ 161,202
Aug 18 $ 0.222
-32.12%
$ 1.22 million $ 169,628
Aug 11 $ 0.328
-3.05%
$ 1.55 million $ 68,130
Aug 4 $ 0.354
+24.36%
$ 1.61 million $ 177,058
Jul 28 $ 0.273
-19.84%
$ 1.34 million $ 75,507
Jul 21 $ 0.334
-2.17%
$ 1.6 million $ 99,743
Jul 14 $ 0.321
-18.91%
$ 1.61 million $ 110,776
Jul 7 $ 0.399
+18.20%
$ 1.86 million $ 321,833
Jun 30 $ 0.33
-37.02%
$ 1.59 million $ 364,032
Jun 23 $ 0.508
-9.28%
$ 2.47 million $ 196,463
Jun 16 $ 0.572
-27.33%
$ 2.64 million $ 205,981
Jun 9 $ 0.846
-5.68%
$ 3.71 million $ 706,332
Jun 2 $ 0.903
+73.27%
$ 4.23 million $ 1.44 million
May 26 $ 0.521
-45.09%
$ 2.46 million $ 532,789
May 19 $ 1
-17.01%
$ 4.48 million $ 2.17 million
Download