ATV Historical Data

ATV Page 2
Download
Date Close Price change Market cap Trading volume
Jan 8, 2026 $0.0385
-9.05%
$38.47 million $25,334
Jan 7, 2026 $0.0424
-6.10%
$42.35 million $19,117
Jan 6, 2026 $0.0452
+1.77%
$45.17 million $12,048
Jan 5, 2026 $0.0444
-1.88%
$44.36 million $7,109
Jan 4, 2026 $0.0451
-1.27%
$45.1 million $196
Jan 3, 2026 $0.0456
+0.23%
$45.53 million $311
Jan 2, 2026 $0.0455
-1.31%
$45.5 million $25,877
Jan 1, 2026 $0.046
-0.99%
$45.99 million $36,382
Dec 31, 2025 $0.0468
+1.75%
$46.61 million $24,740
Dec 30, 2025 $0.0465
+1.81%
$45.91 million $158,034
Dec 29, 2025 $0.0464
-1.74%
$45.82 million $147,140
Dec 28, 2025 $0.0471
+5.87%
$47.25 million $141,795
Dec 27, 2025 $0.0449
-5.14%
$44.54 million $123,163
Dec 26, 2025 $0.0501
+25.53%
$47.28 million $121,573
Dec 25, 2025 $0.0409
-5.56%
$39.89 million $85,923
Dec 24, 2025 $0.0428
-8.47%
$43.12 million $82,258
Dec 23, 2025 $0.0472
-0.68%
$46.91 million $72,596
Dec 22, 2025 $0.0476
+2.53%
$47.34 million $61,634
Dec 21, 2025 $0.0458
-2.01%
$46.68 million $47,551
Dec 20, 2025 $0.0467
+1.26%
$46.83 million $36,932
Dec 19, 2025 $0.0462
+1.11%
$46.02 million $25,278
Dec 18, 2025 $0.0464
+0.26%
$45.55 million $250,467
Dec 17, 2025 $0.0461
-1.37%
$46.16 million $234,463
Dec 16, 2025 $0.0462
-1.59%
$46.65 million $225,117
Dec 15, 2025 $0.0472
+2.02%
$46.86 million $214,364
Dec 14, 2025 $0.0463
-0.86%
$46.24 million $199,186
Dec 13, 2025 $0.0475
+3.60%
$46.61 million $192,986
Dec 12, 2025 $0.046
-2.95%
$45.93 million $178,245
Dec 11, 2025 $0.0475
-3.32%
$47.47 million $163,662
Dec 10, 2025 $0.0492
+0.16%
$49.21 million $127,549
Dec 9, 2025 $0.0491
-3.32%
$49.09 million $109,537
Dec 8, 2025 $0.0509
-2.90%
$50.89 million $78,444
Dec 7, 2025 $0.0525
-0.47%
$52.54 million $70,632
Dec 6, 2025 $0.053
+1.00%
$52.97 million $49,888
Dec 5, 2025 $0.0524
-0.95%
$52.43 million $30,646
Dec 4, 2025 $0.0529
-0.19%
$53.06 million $1.21 million
Dec 3, 2025 $0.0529
+2.49%
$52.82 million $1.18 million
Dec 2, 2025 $0.0517
-0.49%
$51.73 million $1.13 million
Dec 1, 2025 $0.052
+0.13%
$51.99 million $1.12 million
Nov 30, 2025 $0.0514
-2.29%
$51.82 million $1.08 million
Nov 29, 2025 $0.0528
-0.20%
$52.7 million $1.09 million
Nov 28, 2025 $0.0537
+2.37%
$53.02 million $1.08 million
Nov 27, 2025 $0.0522
-2.72%
$52.59 million $1.03 million
Nov 26, 2025 $0.0547
+5.49%
$53.79 million $1.06 million
Nov 25, 2025 $0.0518
-2.46%
$51.69 million $977,820
Nov 24, 2025 $0.0536
+3.32%
$53.07 million $991,373
Nov 23, 2025 $0.0524
-1.37%
$51.76 million $954,902
Nov 22, 2025 $0.0531
+3.44%
$53.33 million $941,177
Nov 21, 2025 $0.0512
-1.54%
$51.41 million $891,933
Nov 20, 2025 $0.0526
-3.60%
$52.07 million $893,030