AtomOne Historical Data

ATONE Page 79
Download
Date Close Price change Market cap Trading volume
Nov 21, 9 AM $ 1.15
-2.32%
$ 138.56 million $ 216,300
Nov 21, 8 AM $ 1.18
+0.84%
$ 141.76 million $ 225,944
Nov 21, 7 AM $ 1.17
-3.67%
$ 140.78 million $ 227,164
Nov 21, 6 AM $ 1.22
+0.34%
$ 146.28 million $ 237,795
Nov 21, 5 AM $ 1.22
-1.58%
$ 145.88 million $ 236,930
Nov 21, 4 AM $ 1.23
-1.79%
$ 147.93 million $ 234,730
Nov 21, 3 AM $ 1.26
+0.34%
$ 151.33 million $ 241,160
Nov 21, 2 AM $ 1.26
+3.89%
$ 151.43 million $ 222,538
Nov 21, 1 AM $ 1.21
-0.83%
$ 145.58 million $ 177,156
Nov 21, 12 AM $ 1.22
+0.57%
$ 146.51 million $ 169,938
Nov 20, 11 PM $ 1.21
+1.49%
$ 145.33 million $ 161,920
Nov 20, 10 PM $ 1.19
+0.26%
$ 143.16 million $ 162,344
Nov 20, 9 PM $ 1.19
+0.11%
$ 143.66 million $ 162,723
Nov 20, 8 PM $ 1.2
-2.23%
$ 143.8 million $ 162,568
Nov 20, 7 PM $ 1.22
+3.50%
$ 145.47 million $ 129,472
Nov 20, 6 PM $ 1.18
-0.39%
$ 142.17 million $ 118,189
Nov 20, 5 PM $ 1.18
-1.83%
$ 142.16 million $ 116,712
Nov 20, 4 PM $ 1.21
-4.61%
$ 145.73 million $ 120,645
Nov 20, 3 PM $ 1.27
-0.74%
$ 152.73 million $ 124,203
Nov 20, 2 PM $ 1.28
-0.64%
$ 153.46 million $ 121,597
Nov 20, 1 PM $ 1.3
-0.85%
$ 155.49 million $ 117,554
Nov 20, 12 PM $ 1.31
+4.22%
$ 157.13 million $ 128,094
Nov 20, 11 AM $ 1.26
-0.89%
$ 150.92 million $ 119,389
Nov 20, 10 AM $ 1.27
-0.92%
$ 152.27 million $ 159,959
Nov 20, 9 AM $ 1.29
-0.08%
$ 155 million $ 162,815
Nov 20, 8 AM $ 1.29
-0.66%
$ 154.38 million $ 152,859
Nov 20, 7 AM $ 1.29
+1.28%
$ 155.15 million $ 151,149
Nov 20, 6 AM $ 1.27
+0.81%
$ 152.62 million $ 146,187
Nov 20, 5 AM $ 1.26
-0.11%
$ 151 million $ 147,590
Nov 20, 4 AM $ 1.25
+3.48%
$ 149.92 million $ 146,662
Nov 20, 3 AM $ 1.21
+0.10%
$ 144.17 million $ 145,234
Nov 20, 2 AM $ 1.21
-0.30%
$ 145.05 million $ 158,672
Nov 20, 1 AM $ 1.21
+1.52%
$ 145.45 million $ 168,236
Nov 20, 12 AM $ 1.19
-1.16%
$ 143.24 million $ 164,652
Nov 19, 11 PM $ 1.21
-5.05%
$ 145.1 million $ 150,936
Nov 19, 10 PM $ 1.27
-0.23%
$ 152.75 million $ 126,630
Nov 19, 9 PM $ 1.27
+1.39%
$ 152.97 million $ 129,017
Nov 19, 8 PM $ 1.25
+0.73%
$ 150.39 million $ 127,482
Nov 19, 7 PM $ 1.25
+0.11%
$ 149.51 million $ 126,267
Nov 19, 6 PM $ 1.24
-1.40%
$ 148.8 million $ 134,508
Nov 19, 5 PM $ 1.26
+0.35%
$ 151.31 million $ 136,629
Nov 19, 4 PM $ 1.26
-0.95%
$ 150.76 million $ 136,571
Nov 19, 3 PM $ 1.27
-0.96%
$ 152.26 million $ 166,001
Nov 19, 2 PM $ 1.28
+0.08%
$ 153.81 million $ 179,745
Nov 19, 1 PM $ 1.28
-4.21%
$ 153.77 million $ 181,621
Nov 19, 12 PM $ 1.34
-0.30%
$ 160.56 million $ 179,616
Nov 19, 11 AM $ 1.34
+5.94%
$ 161.11 million $ 176,200
Nov 19, 10 AM $ 1.27
+0.08%
$ 152.05 million $ 134,296
Nov 19, 9 AM $ 1.26
+0.08%
$ 151.61 million $ 147,925
Nov 19, 8 AM $ 1.26
-0.06%
$ 151.48 million $ 170,779