AtomOne Historical Data

ATONE Page 6
Download
Date Close Price change Market cap Trading volume
Aug 23, 2025 $ 0.222
-31.57%
$ 1.09 million $ 48,126
Aug 22, 2025 $ 0.325
+16.02%
$ 1.53 million $ 22,459
Aug 21, 2025 $ 0.282
-11.99%
$ 1.32 million $ 49,196
Aug 20, 2025 $ 0.324
+8.65%
$ 1.51 million $ 5,149
Aug 19, 2025 $ 0.302
-4.29%
$ 1.41 million $ 8,504
Aug 18, 2025 $ 0.315
-3.66%
$ 1.49 million $ 36,194
Aug 17, 2025 $ 0.328
-0.27%
$ 1.55 million $ 5,191
Aug 16, 2025 $ 0.328
-0.18%
$ 1.55 million $ 4,792
Aug 15, 2025 $ 0.329
-0.27%
$ 1.55 million $ 6,334
Aug 14, 2025 $ 0.326
-7.70%
$ 1.56 million $ 7,215
Aug 13, 2025 $ 0.353
+3.96%
$ 1.67 million $ 16,356
Aug 12, 2025 $ 0.34
+2.25%
$ 1.6 million $ 12,462
Aug 11, 2025 $ 0.338
-0.01%
$ 1.59 million $ 15,780
Aug 10, 2025 $ 0.342
-3.44%
$ 1.61 million $ 8,018
Aug 9, 2025 $ 0.354
-5.10%
$ 1.67 million $ 28,801
Aug 8, 2025 $ 0.372
-4.80%
$ 1.76 million $ 15,678
Aug 7, 2025 $ 0.391
+34.66%
$ 1.85 million $ 104,870
Aug 6, 2025 $ 0.291
+2.54%
$ 1.37 million $ 5,821
Aug 5, 2025 $ 0.283
-0.61%
$ 1.34 million $ 7,737
Aug 4, 2025 $ 0.285
+0.17%
$ 1.35 million $ 14,150
Aug 3, 2025 $ 0.285
+4.72%
$ 1.34 million $ 6,666
Aug 2, 2025 $ 0.273
-4.14%
$ 1.28 million $ 18,520
Aug 1, 2025 $ 0.276
+0.71%
$ 1.35 million $ 7,207
Jul 31, 2025 $ 0.274
-3.72%
$ 1.29 million $ 3,635
Jul 30, 2025 $ 0.284
-2.46%
$ 1.34 million $ 3,735
Jul 29, 2025 $ 0.291
-0.52%
$ 1.37 million $ 23,735
Jul 28, 2025 $ 0.293
-13.83%
$ 1.38 million $ 18,674
Jul 27, 2025 $ 0.34
+2.17%
$ 1.6 million $ 6,265
Jul 26, 2025 $ 0.334
+1.78%
$ 1.57 million $ 18,142
Jul 25, 2025 $ 0.329
+0.53%
$ 1.55 million $ 8,470
Jul 24, 2025 $ 0.339
-2.40%
$ 1.6 million $ 14,207
Jul 23, 2025 $ 0.348
-4.26%
$ 1.64 million $ 28,668
Jul 22, 2025 $ 0.363
+3.43%
$ 1.71 million $ 15,225
Jul 21, 2025 $ 0.351
+2.96%
$ 1.66 million $ 15,031
Jul 20, 2025 $ 0.342
+6.57%
$ 1.61 million $ 17,367
Jul 19, 2025 $ 0.321
+1.18%
$ 1.51 million $ 10,525
Jul 18, 2025 $ 0.317
-7.47%
$ 1.49 million $ 22,102
Jul 17, 2025 $ 0.343
-3.64%
$ 1.62 million $ 18,451
Jul 16, 2025 $ 0.356
-2.01%
$ 1.68 million $ 15,549
Jul 15, 2025 $ 0.363
+1.17%
$ 1.72 million $ 10,350
Jul 14, 2025 $ 0.359
-9.25%
$ 1.7 million $ 33,799
Jul 13, 2025 $ 0.395
-1.06%
$ 1.86 million $ 8,472
Jul 12, 2025 $ 0.399
-3.34%
$ 1.88 million $ 9,266
Jul 11, 2025 $ 0.391
-10.97%
$ -- $ 47,902
Jul 10, 2025 $ 0.413
+2.49%
$ 1.96 million $ 31,937
Jul 9, 2025 $ 0.411
+2.28%
$ 1.94 million $ 1
Jul 8, 2025 $ 0.402
-2.97%
$ 1.9 million $ 74,643
Jul 7, 2025 $ 0.414
+22.79%
$ 1.96 million $ 158,086
Jul 6, 2025 $ 0.337
+2.32%
$ 1.59 million $ 17,196
Jul 5, 2025 $ 0.33
-12.03%
$ 1.56 million $ 42,305