AtomOne Historical Data

ATONE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 0.649
-17.01%
$ 77.85 million $ 237,608
Nov 30, 2025 $ 0.838
+5.70%
$ 94.07 million $ 40,286
Nov 29, 2025 $ 0.801
+1.77%
$ 94.8 million $ 37,092
Nov 28, 2025 $ 0.798
-11.09%
$ 94.5 million $ 56,535
Nov 27, 2025 $ 0.901
-7.66%
$ 107.78 million $ 56,299
Nov 26, 2025 $ 0.979
-1.35%
$ 117.03 million $ 78,770
Nov 25, 2025 $ 0.967
-14.26%
$ 119.11 million $ 106,437
Nov 24, 2025 $ 1.13
+5.29%
$ 135.24 million $ 60,474
Nov 23, 2025 $ 1.08
-3.18%
$ 128.98 million $ 47,824
Nov 22, 2025 $ 1.11
-7.26%
$ 134.14 million $ 62,520
Nov 21, 2025 $ 1.18
-3.12%
$ 144.2 million $ 261,299
Nov 20, 2025 $ 1.19
-1.22%
$ 145.33 million $ 162,344
Nov 19, 2025 $ 1.21
-9.43%
$ 145.1 million $ 150,936
Nov 18, 2025 $ 1.34
-9.58%
$ 160.03 million $ 179,623
Nov 17, 2025 $ 1.48
-15.73%
$ 177.04 million $ 805,013
Nov 16, 2025 $ 1.79
-2.92%
$ 209.91 million $ 68,703
Nov 15, 2025 $ 1.84
-4.97%
$ 221.17 million $ 134,587
Nov 14, 2025 $ 1.92
+10.41%
$ 232.52 million $ 489,298
Nov 13, 2025 $ 1.73
-8.03%
$ 209 million $ 165,219
Nov 12, 2025 $ 1.88
-1.51%
$ 225.2 million $ 42,686
Nov 11, 2025 $ 1.92
-0.54%
$ 229.82 million $ 133,677
Nov 10, 2025 $ 1.93
-4.42%
$ 231.46 million $ 145,864
Nov 9, 2025 $ 2.02
+4.76%
$ 242.08 million $ 108,832
Nov 8, 2025 $ 1.93
-2.83%
$ 231.02 million $ 114,761
Nov 7, 2025 $ 1.98
-5.84%
$ 237.44 million $ 521,290
Nov 6, 2025 $ 2.1
-5.72%
$ 252 million $ 374,678
Nov 5, 2025 $ 2.23
+1.72%
$ 267.62 million $ 456,181
Nov 4, 2025 $ 2.2
-7.01%
$ 263.7 million $ 655,957
Nov 3, 2025 $ 2.36
-0.02%
$ 283.26 million $ 2.54 million
Nov 2, 2025 $ 2.36
-15.98%
$ 283.18 million $ 1.47 million
Nov 1, 2025 $ 2.81
-11.82%
$ 337.2 million $ 2.54 million
Oct 31, 2025 $ 3.26
-3.30%
$ 382.37 million $ 715,318
Oct 30, 2025 $ 3.36
+17.83%
$ 404.41 million $ 951,025
Oct 29, 2025 $ 2.85
+8.62%
$ 342.12 million $ 378,128
Oct 28, 2025 $ 2.63
-2.42%
$ 315 million $ 405,086
Oct 27, 2025 $ 2.7
-2.01%
$ 323.92 million $ 208,504
Oct 26, 2025 $ 2.76
-2.28%
$ 330.78 million $ 122,071
Oct 25, 2025 $ 2.82
+2.54%
$ 338.46 million $ 148,213
Oct 24, 2025 $ 2.75
+2.47%
$ 329.3 million $ 944,036
Oct 23, 2025 $ 2.39
+37.47%
$ 317.7 million $ 1.39 million
Oct 22, 2025 $ 1.7
-8.53%
$ 207.68 million $ 1.25 million
Oct 21, 2025 $ 1.89
-5.76%
$ 223.71 million $ 383,911
Oct 20, 2025 $ 2.06
-7.52%
$ 241.45 million $ 612,342
Oct 19, 2025 $ 2.64
-10.44%
$ 269.61 million $ 616,235
Oct 18, 2025 $ 2.97
-5.58%
$ 353.39 million $ 429,715
Oct 17, 2025 $ 3.11
+14.58%
$ 376.38 million $ 501,534
Oct 16, 2025 $ 2.68
-20.38%
$ 325.73 million $ 818,846
Oct 15, 2025 $ 3.32
+17.48%
$ 403.79 million $ 985,648
Oct 14, 2025 $ 2.83
+17.74%
$ 340.41 million $ 489,550
Oct 13, 2025 $ 2.4
+18.71%
$ 287.82 million $ 550,928