AtomOne Historical Data

ATONE Page 5
Download
Date Close Price change Market cap Trading volume
Oct 12, 2025 $ 2.02
-0.92%
$ 241.91 million $ 211,601
Oct 11, 2025 $ 2.03
-0.08%
$ 244.1 million $ 428,699
Oct 10, 2025 $ 2.02
+3.82%
$ 242.42 million $ 2.55 million
Oct 9, 2025 $ 1.95
+17.52%
$ 234.22 million $ 719,750
Oct 8, 2025 $ 1.66
-33.63%
$ 198.98 million $ 996,528
Oct 7, 2025 $ 1.95
+4.68%
$ 233.65 million $ 1.41 million
Oct 6, 2025 $ 1.86
+139.64%
$ 222.99 million $ 1.55 million
Oct 5, 2025 $ 0.776
+14.94%
$ 93.1 million $ 154,962
Oct 4, 2025 $ 0.674
-11.14%
$ 80.86 million $ 111,958
Oct 3, 2025 $ 0.803
-27.47%
$ 92.64 million $ 265,545
Oct 2, 2025 $ 1.11
-81.44%
$ 133.29 million $ 2.38 million
Oct 1, 2025 $ 11.46
+722.70%
$ 28.36 million $ 58.74 million
Sep 30, 2025 $ 1.34
+44.45%
$ 6.57 million $ 1.3 million
Sep 29, 2025 $ 0.926
+82.99%
$ 4.37 million $ 2.39 million
Sep 28, 2025 $ 0.502
+47.88%
$ 2.39 million $ 409,449
Sep 27, 2025 $ 0.339
+62.56%
$ 1.6 million $ 177,490
Sep 26, 2025 $ 0.208
+20.69%
$ 984,644 $ 20,702
Sep 25, 2025 $ 0.171
-5.27%
$ 814,421 $ 24,856
Sep 24, 2025 $ 0.181
-3.45%
$ 846,671 $ 16,366
Sep 23, 2025 $ 0.187
-2.62%
$ 883,611 $ 9,135
Sep 22, 2025 $ 0.191
-12.23%
$ 905,122 $ 23,973
Sep 21, 2025 $ 0.219
-1.64%
$ 1.03 million $ 6,813
Sep 20, 2025 $ 0.224
+1.26%
$ 1.05 million $ 10,867
Sep 19, 2025 $ 0.222
-2.79%
$ 1.04 million $ 9,039
Sep 18, 2025 $ 0.228
-2.85%
$ 1.08 million $ 27,687
Sep 17, 2025 $ 0.241
+12.44%
$ 1.11 million $ 14,936
Sep 16, 2025 $ 0.215
-4.00%
$ 1.01 million $ 21,393
Sep 15, 2025 $ 0.224
-6.63%
$ 1.06 million $ 9,955
Sep 14, 2025 $ 0.24
+1.96%
$ 1.13 million $ 16,427
Sep 13, 2025 $ 0.235
-5.93%
$ 1.11 million $ 18,826
Sep 12, 2025 $ 0.25
+19.69%
$ 1.18 million $ 74,819
Sep 11, 2025 $ 0.209
-5.17%
$ 985,790 $ 17,740
Sep 10, 2025 $ 0.22
-1.31%
$ 1.04 million $ 12,691
Sep 9, 2025 $ 0.223
+4.01%
$ 1.05 million $ 13,600
Sep 8, 2025 $ 0.214
+5.57%
$ 1.01 million $ 13,300
Sep 7, 2025 $ 0.203
+2.67%
$ 959,511 $ 2,672
Sep 6, 2025 $ 0.198
+3.44%
$ 935,341 $ 5,397
Sep 5, 2025 $ 0.191
+4.09%
$ 903,674 $ 7,156
Sep 4, 2025 $ 0.184
+3.58%
$ 868,886 $ 36,330
Sep 3, 2025 $ 0.178
-5.69%
$ 837,259 $ 22,786
Sep 2, 2025 $ 0.189
-1.74%
$ 890,024 $ 13,284
Sep 1, 2025 $ 0.191
-8.51%
$ 903,330 $ 15,622
Aug 31, 2025 $ 0.212
-2.96%
$ 990,007 $ 11,218
Aug 30, 2025 $ 0.218
-4.53%
$ 1.03 million $ 13,741
Aug 29, 2025 $ 0.229
-5.77%
$ 1.08 million $ 13,859
Aug 28, 2025 $ 0.243
+6.24%
$ 1.15 million $ 30,113
Aug 27, 2025 $ 0.231
+0.67%
$ 1.08 million $ 23,531
Aug 26, 2025 $ 0.231
+17.06%
$ 1.08 million $ 23,395
Aug 25, 2025 $ 0.199
-23.04%
$ 935,716 $ 56,562
Aug 24, 2025 $ 0.256
+8.72%
$ 1.22 million $ 15,543