AtomOne Historical Data

ATONE Page 81
Download
Date Close Price change Market cap Trading volume
Nov 17, 7 AM $ 1.79
+0.09%
$ 214.25 million $ 69,117
Nov 17, 6 AM $ 1.78
+0.32%
$ 213.71 million $ 72,409
Nov 17, 5 AM $ 1.77
-0.31%
$ 212.92 million $ 76,010
Nov 17, 4 AM $ 1.78
-0.36%
$ 213.84 million $ 78,156
Nov 17, 3 AM $ 1.79
-0.10%
$ 214.67 million $ 77,379
Nov 17, 2 AM $ 1.79
+0.33%
$ 214.85 million $ 75,883
Nov 17, 1 AM $ 1.78
-0.32%
$ 214.06 million $ 82,955
Nov 17, 12 AM $ 1.76
+0.44%
$ 211.57 million $ 85,535
Nov 16, 11 PM $ 1.75
-2.07%
$ 209.91 million $ 77,952
Nov 16, 10 PM $ 1.79
+1.58%
$ 214.22 million $ 68,703
Nov 16, 9 PM $ 1.76
+0.10%
$ 211.36 million $ 65,498
Nov 16, 8 PM $ 1.76
-0.08%
$ 211.21 million $ 67,783
Nov 16, 7 PM $ 1.76
+0.53%
$ 211.61 million $ 67,849
Nov 16, 6 PM $ 1.75
+0.11%
$ 210.51 million $ 68,507
Nov 16, 5 PM $ 1.75
+0.33%
$ 210.43 million $ 84,193
Nov 16, 4 PM $ 1.75
-0.72%
$ 209.74 million $ 81,221
Nov 16, 3 PM $ 1.77
-1.03%
$ 212.31 million $ 90,669
Nov 16, 2 PM $ 1.79
-0.11%
$ 214.64 million $ 96,552
Nov 16, 1 PM $ 1.79
-0.69%
$ 214.81 million $ 97,406
Nov 16, 12 PM $ 1.81
-0.44%
$ 216.65 million $ 97,467
Nov 16, 11 AM $ 1.82
-1.68%
$ 217.85 million $ 94,802
Nov 16, 10 AM $ 1.85
+2.86%
$ 221.72 million $ 94,790
Nov 16, 9 AM $ 1.8
+0.28%
$ 215.64 million $ 80,759
Nov 16, 8 AM $ 1.79
-0.39%
$ 214.93 million $ 81,760
Nov 16, 7 AM $ 1.8
-0.80%
$ 215.72 million $ 84,216
Nov 16, 6 AM $ 1.82
-0.38%
$ 218.62 million $ 81,022
Nov 16, 5 AM $ 1.83
+0.01%
$ 219.61 million $ 90,647
Nov 16, 4 AM $ 1.83
-0.44%
$ 219.41 million $ 100,306
Nov 16, 3 AM $ 1.84
+0.20%
$ 220.96 million $ 101,001
Nov 16, 2 AM $ 1.84
+0.93%
$ 220.24 million $ 100,454
Nov 16, 1 AM $ 1.82
+0.46%
$ 218.14 million $ 96,381
Nov 16, 12 AM $ 1.81
-1.60%
$ 217.14 million $ 121,590
Nov 15, 11 PM $ 1.84
+0.26%
$ 221.17 million $ 127,168
Nov 15, 10 PM $ 1.84
+0.03%
$ 220.22 million $ 134,587
Nov 15, 9 PM $ 1.83
+0.54%
$ 220.03 million $ 140,896
Nov 15, 8 PM $ 1.83
-0.10%
$ 219.01 million $ 210,452
Nov 15, 7 PM $ 1.83
+0.18%
$ 219.23 million $ 221,508
Nov 15, 6 PM $ 1.82
-0.84%
$ 218.91 million $ 223,295
Nov 15, 5 PM $ 1.84
+0.00%
$ 220.79 million $ 216,957
Nov 15, 4 PM $ 1.84
-0.98%
$ 221.91 million $ 228,204
Nov 15, 3 PM $ 1.86
-0.46%
$ 223.21 million $ 219,985
Nov 15, 2 PM $ 1.87
-1.56%
$ 224.25 million $ 217,004
Nov 15, 1 PM $ 1.9
+0.05%
$ 227.77 million $ 220,075
Nov 15, 12 PM $ 1.88
+0.91%
$ 225.61 million $ 222,675
Nov 15, 11 AM $ 1.86
-0.88%
$ 223.34 million $ 237,898
Nov 15, 10 AM $ 1.88
-0.22%
$ 225.59 million $ 244,079
Nov 15, 9 AM $ 1.89
+0.03%
$ 227.01 million $ 251,688
Nov 15, 8 AM $ 1.89
-2.04%
$ 226.28 million $ 445,150
Nov 15, 7 AM $ 1.93
-0.32%
$ 231.38 million $ 527,510
Nov 15, 6 AM $ 1.93
+0.05%
$ 232.18 million $ 556,832