AtomOne Historical Data

ATONE Page 7
Download
Date Close Price change Market cap Trading volume
Jul 4, 2025 $ 0.375
-2.79%
$ 1.77 million $ 47,981
Jul 3, 2025 $ 0.386
-19.02%
$ 1.82 million $ 117,839
Jul 2, 2025 $ 0.48
+4.54%
$ 2.27 million $ 65,968
Jul 1, 2025 $ 0.46
-6.62%
$ 2.17 million $ 57,837
Jun 30, 2025 $ 0.493
-5.80%
$ 2.33 million $ 32,102
Jun 29, 2025 $ 0.523
+3.00%
$ 2.47 million $ 12,771
Jun 28, 2025 $ 0.508
-4.80%
$ 2.4 million $ 39,400
Jun 27, 2025 $ 0.533
+0.74%
$ 2.52 million $ 11,433
Jun 26, 2025 $ 0.53
-4.70%
$ 2.5 million $ 42,384
Jun 25, 2025 $ 0.555
-5.76%
$ 2.62 million $ 37,051
Jun 24, 2025 $ 0.589
-1.68%
$ 2.78 million $ 35,379
Jun 23, 2025 $ 0.599
+6.88%
$ 2.83 million $ 30,815
Jun 22, 2025 $ 0.558
-2.41%
$ 2.64 million $ 50,520
Jun 21, 2025 $ 0.572
-7.27%
$ 2.7 million $ 30,426
Jun 20, 2025 $ 0.616
-0.60%
$ 2.91 million $ 21,188
Jun 19, 2025 $ 0.621
-6.95%
$ 2.93 million $ 37,845
Jun 18, 2025 $ 0.669
-6.22%
$ 3.16 million $ 54,480
Jun 17, 2025 $ 0.715
-10.36%
$ 3.37 million $ 33,332
Jun 16, 2025 $ 0.8
+1.67%
$ 3.77 million $ 28,711
Jun 15, 2025 $ 0.787
-6.95%
$ 3.71 million $ 50,664
Jun 14, 2025 $ 0.846
-5.32%
$ 3.99 million $ 43,125
Jun 13, 2025 $ 0.858
-1.62%
$ -- $ 90,190
Jun 12, 2025 $ 0.873
-11.67%
$ 4.12 million $ 94,436
Jun 11, 2025 $ 0.988
-2.20%
$ 4.66 million $ 54,262
Jun 10, 2025 $ 1.01
+18.76%
$ 4.77 million $ 332,107
Jun 9, 2025 $ 0.851
-5.19%
$ 4.01 million $ 92,212
Jun 8, 2025 $ 0.897
-0.68%
$ 4.23 million $ 98,007
Jun 7, 2025 $ 0.903
+39.35%
$ 4.26 million $ 213,767
Jun 6, 2025 $ 0.649
+25.85%
$ 3.06 million $ 229,646
Jun 5, 2025 $ 0.515
-7.03%
$ 2.43 million $ 47,765
Jun 4, 2025 $ 0.558
-0.55%
$ 2.63 million $ 90,431
Jun 3, 2025 $ 0.61
-6.88%
$ 2.88 million $ 54,127
Jun 2, 2025 $ 0.655
+25.74%
$ 3.09 million $ 806,734
Jun 1, 2025 $ 0.521
-6.82%
$ 2.46 million $ 27,608
May 31, 2025 $ 0.559
+1.67%
$ 2.64 million $ 50,954
May 30, 2025 $ 0.55
+1.50%
$ 2.6 million $ 65,216
May 29, 2025 $ 0.542
-8.32%
$ 2.56 million $ 62,413
May 28, 2025 $ 0.591
-21.76%
$ 2.79 million $ 153,178
May 27, 2025 $ 0.743
-14.49%
$ 3.51 million $ 123,782
May 26, 2025 $ 0.869
-8.42%
$ 4.1 million $ 49,638
May 25, 2025 $ 0.948
-5.19%
$ 4.48 million $ 77,392
May 24, 2025 $ 1
-7.38%
$ 4.72 million $ 99,736
May 23, 2025 $ 1.08
-11.71%
$ 5.08 million $ 339,336
May 22, 2025 $ 1.22
+8.00%
$ 5.76 million $ 931,392
May 21, 2025 $ 1.38
-0.18%
$ 6.51 million $ 364,637
May 20, 2025 $ 1.4
+16.45%
$ 6.62 million $ 436,927
Download