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