AtomOne Historical Data

ATONE Page 3
Download
Date Close Price change Market cap Trading volume
Jan 20, 2026 $ 0.343
-6.01%
$ 44.11 million $ 7,311
Jan 19, 2026 $ 0.365
+2.85%
$ 46.91 million $ 19,057
Jan 18, 2026 $ 0.355
-4.94%
$ 45.58 million $ 42,604
Jan 17, 2026 $ 0.373
-8.61%
$ 47.87 million $ 126,169
Jan 16, 2026 $ 0.407
-9.46%
$ 52.31 million $ 56,089
Jan 15, 2026 $ 0.45
-8.51%
$ 57.71 million $ 51,895
Jan 14, 2026 $ 0.492
+11.45%
$ 63.13 million $ 58,144
Jan 13, 2026 $ 0.441
-11.74%
$ 56.48 million $ 109,890
Jan 12, 2026 $ 0.5
-10.50%
$ 67.51 million $ 53,545
Jan 11, 2026 $ 0.559
-0.68%
$ 71.5 million $ 8,295
Jan 10, 2026 $ 0.563
-0.02%
$ 72.01 million $ 14,436
Jan 9, 2026 $ 0.563
+2.13%
$ 71.91 million $ 45,176
Jan 8, 2026 $ 0.55
+0.36%
$ 70.31 million $ 42,964
Jan 7, 2026 $ 0.549
-7.75%
$ 70.04 million $ 61,521
Jan 6, 2026 $ 0.593
+2.15%
$ 75.64 million $ 72,979
Jan 5, 2026 $ 0.581
-0.29%
$ 74.04 million $ 32,639
Jan 4, 2026 $ 0.583
-4.69%
$ 74.23 million $ 40,356
Jan 3, 2026 $ 0.611
+4.30%
$ 77.81 million $ 30,670
Jan 2, 2026 $ 0.586
+4.06%
$ 74.5 million $ 37,964
Jan 1, 2026 $ 0.563
+1.76%
$ 71.58 million $ 34,848
Dec 31, 2025 $ 0.55
-1.62%
$ 70.31 million $ 30,123
Dec 30, 2025 $ 0.56
-0.87%
$ 71.02 million $ 50,305
Dec 29, 2025 $ 0.567
-17.32%
$ 71.72 million $ 72,084
Dec 28, 2025 $ 0.684
+3.39%
$ 86.92 million $ 41,344
Dec 27, 2025 $ 0.657
+12.43%
$ 83.7 million $ 63,154
Dec 26, 2025 $ 0.583
+1.82%
$ 74.03 million $ 16,491
Dec 25, 2025 $ 0.584
-2.53%
$ 72.48 million $ 25,303
Dec 24, 2025 $ 0.608
+7.31%
$ 75.8 million $ 38,258
Dec 23, 2025 $ 0.561
-0.11%
$ 71.63 million $ 25,600
Dec 22, 2025 $ 0.573
+3.84%
$ 70.94 million $ 43,092
Dec 21, 2025 $ 0.55
-3.28%
$ 69.74 million $ 11,649
Dec 20, 2025 $ 0.572
-2.99%
$ 71.8 million $ 42,505
Dec 19, 2025 $ 0.59
+8.33%
$ 74.24 million $ 19,293
Dec 18, 2025 $ 0.547
-7.43%
$ 68.73 million $ 41,033
Dec 17, 2025 $ 0.591
-0.63%
$ 74.39 million $ 21,459
Dec 16, 2025 $ 0.601
+2.33%
$ 43.18 million $ 33,710
Dec 15, 2025 $ 0.586
-8.45%
$ 42.62 million $ 63,635
Dec 14, 2025 $ 0.639
-2.50%
$ 46.36 million $ 25,218
Dec 13, 2025 $ 0.653
-2.17%
$ 47.52 million $ 25,042
Dec 12, 2025 $ 0.668
-0.56%
$ 48.37 million $ 28,024
Dec 11, 2025 $ 0.672
-8.67%
$ 48.67 million $ 56,630
Dec 10, 2025 $ 0.737
-8.66%
$ 53.37 million $ 23,134
Dec 9, 2025 $ 0.807
+17.13%
$ 58.4 million $ 117,641
Dec 8, 2025 $ 0.689
+5.74%
$ 49.9 million $ 62,842
Dec 7, 2025 $ 0.651
-1.99%
$ 47.14 million $ 31,721
Dec 6, 2025 $ 0.664
+7.03%
$ 47.97 million $ 33,313
Dec 5, 2025 $ 0.62
-1.58%
$ 44.78 million $ 34,653
Dec 4, 2025 $ 0.63
-11.68%
$ 75.63 million $ 50,701
Dec 3, 2025 $ 0.714
-0.22%
$ 85.67 million $ 41,895
Dec 2, 2025 $ 0.715
+10.22%
$ 85.81 million $ 41,647