AtomOne Historical Data

ATONE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 11, 2026 $ 0.344
+1.41%
$ 45.72 million $ 23,130
Mar 10, 2026 $ 0.339
+5.16%
$ 45.02 million $ 14,686
Mar 9, 2026 $ 0.326
+0.86%
$ 43.19 million $ 12,545
Mar 8, 2026 $ 0.323
-0.35%
$ 42.76 million $ 5,814
Mar 7, 2026 $ 0.324
-0.73%
$ 42.88 million $ 4,949
Mar 6, 2026 $ 0.326
+2.95%
$ 43.18 million $ 13,534
Mar 5, 2026 $ 0.317
-8.91%
$ 41.93 million $ 58,846
Mar 4, 2026 $ 0.348
+5.62%
$ 46.05 million $ 103,160
Mar 3, 2026 $ 0.33
+0.01%
$ 43.57 million $ 21,773
Mar 2, 2026 $ 0.33
+12.92%
$ 43.5 million $ 56,083
Mar 1, 2026 $ 0.292
-11.17%
$ 38.49 million $ 38,092
Feb 28, 2026 $ 0.328
-1.11%
$ 43.28 million $ 15,245
Feb 27, 2026 $ 0.332
+10.32%
$ 43.78 million $ 42,588
Feb 26, 2026 $ 0.301
-5.17%
$ 39.66 million $ 26,190
Feb 25, 2026 $ 0.316
+2.06%
$ 41.61 million $ 29,303
Feb 24, 2026 $ 0.311
-0.72%
$ 40.91 million $ 50,253
Feb 23, 2026 $ 0.313
-2.67%
$ 41.18 million $ 17,015
Feb 22, 2026 $ 0.322
-3.63%
$ 42.28 million $ 23,796
Feb 21, 2026 $ 0.334
+1.69%
$ 43.86 million $ 23,415
Feb 20, 2026 $ 0.328
+2.03%
$ 43.03 million $ 14,223
Feb 19, 2026 $ 0.322
+1.55%
$ 42.14 million $ 13,821
Feb 18, 2026 $ 0.317
+4.52%
$ 41.47 million $ 15,052
Feb 17, 2026 $ 0.302
-10.71%
$ 39.54 million $ 32,300
Feb 16, 2026 $ 0.338
+9.07%
$ 44.2 million $ 13,322
Feb 15, 2026 $ 0.31
-0.92%
$ 40.53 million $ 19,950
Feb 14, 2026 $ 0.313
+1.22%
$ 40.83 million $ 8,156
Feb 13, 2026 $ 0.308
+3.63%
$ 40.26 million $ 5,309
Feb 12, 2026 $ 0.296
-4.48%
$ 38.66 million $ 52,699
Feb 11, 2026 $ 0.31
-2.90%
$ 40.42 million $ 14,452
Feb 10, 2026 $ 0.319
-2.23%
$ 41.57 million $ 12,530
Feb 9, 2026 $ 0.327
+3.67%
$ 42.51 million $ 25,286
Feb 8, 2026 $ 0.315
-2.20%
$ 41.01 million $ 11,544
Feb 7, 2026 $ 0.323
+0.18%
$ 41.96 million $ 10,080
Feb 6, 2026 $ 0.322
+12.07%
$ 41.87 million $ 21,620
Feb 5, 2026 $ 0.288
-7.74%
$ 37.34 million $ 17,665
Feb 4, 2026 $ 0.312
-0.67%
$ 40.52 million $ 12,332
Feb 3, 2026 $ 0.315
-2.93%
$ 40.78 million $ 40,391
Feb 2, 2026 $ 0.325
-3.46%
$ 42.1 million $ 32,217
Feb 1, 2026 $ 0.337
+7.48%
$ 43.65 million $ 49,650
Jan 31, 2026 $ 0.313
-12.55%
$ 40.55 million $ 39,504
Jan 30, 2026 $ 0.358
-2.03%
$ 46.29 million $ 15,457
Jan 29, 2026 $ 0.365
-10.33%
$ 47.21 million $ 42,281
Jan 28, 2026 $ 0.407
+11.57%
$ 52.59 million $ 114,438
Jan 27, 2026 $ 0.365
+0.32%
$ 47.14 million $ 24,908
Jan 26, 2026 $ 0.364
+1.68%
$ 46.94 million $ 21,485
Jan 25, 2026 $ 0.358
+1.71%
$ 46.12 million $ 25,480
Jan 24, 2026 $ 0.352
-5.44%
$ 45.34 million $ 25,332
Jan 23, 2026 $ 0.372
-0.09%
$ 47.89 million $ 40,337
Jan 22, 2026 $ 0.372
-4.11%
$ 47.85 million $ 41,643
Jan 21, 2026 $ 0.388
+13.17%
$ 49.84 million $ 78,471