ATV Historical Data

ATV Page 3
Download
Date Close Price change Market cap Trading volume
Nov 19, 2025 $ 0.0535
+3.47%
$ 53.53 million $ 885,310
Nov 18, 2025 $ 0.052
-3.22%
$ 51.84 million $ 838,814
Nov 17, 2025 $ 0.0539
+1.86%
$ 53.9 million $ 851,218
Nov 16, 2025 $ 0.0533
-0.93%
$ 53 million $ 818,206
Nov 15, 2025 $ 0.056
+10.71%
$ 53.8 million $ 836,338
Nov 14, 2025 $ 0.0526
-0.02%
$ 52.47 million $ 765,386
Nov 13, 2025 $ 0.0532
+4.99%
$ 52.45 million $ 751,355
Nov 12, 2025 $ 0.0515
-1.06%
$ -- $ 696,681
Nov 11, 2025 $ 0.0521
+1.93%
$ 52.11 million $ 690,343
Nov 10, 2025 $ 0.0512
-1.41%
$ 51.16 million $ 656,271
Nov 9, 2025 $ 0.0519
+1.07%
$ 52 million $ 646,333
Nov 8, 2025 $ 0.0513
-0.92%
$ 51.34 million $ 616,880
Nov 7, 2025 $ 0.0517
+2.34%
$ 51.73 million $ 599,096
Nov 6, 2025 $ 0.0507
-4.79%
$ 50.66 million $ 567,326
Nov 5, 2025 $ 0.0532
+4.34%
$ 53.22 million $ 568,435
Nov 4, 2025 $ 0.0511
-3.01%
$ 51.07 million $ 525,108
Nov 3, 2025 $ 0.0528
+4.53%
$ 52.79 million $ 521,375
Nov 2, 2025 $ 0.0505
+0.23%
$ 50.45 million $ 467,310
Nov 1, 2025 $ 0.0505
-1.97%
$ 50.52 million $ 436,878
Oct 31, 2025 $ 0.0513
-1.15%
$ 51.6 million $ 411,260
Oct 30, 2025 $ 0.0517
+1.81%
$ 52 million $ 381,036
Oct 29, 2025 $ 0.0508
+2.67%
$ 50.81 million $ 340,070
Oct 28, 2025 $ 0.0524
+2.57%
$ 49.54 million $ 317,489
Oct 27, 2025 $ 0.0511
+2.45%
$ 51.2 million $ 277,826
Oct 26, 2025 $ 0.0499
+0.35%
$ 49.86 million $ 243,151
Oct 25, 2025 $ 0.0497
-0.55%
$ 49.68 million $ 230,299
Oct 24, 2025 $ 0.0498
-1.86%
$ 49.98 million $ 217,463
Oct 23, 2025 $ 0.0508
-0.66%
$ 50.79 million $ 209,918
Oct 22, 2025 $ 0.0513
+0.40%
$ 51.15 million $ 200,763
Oct 21, 2025 $ 0.0521
-0.02%
$ 51.11 million $ 188,838
Oct 20, 2025 $ 0.052
+1.77%
$ 52.1 million $ 170,978
Oct 19, 2025 $ 0.0504
+0.64%
$ 51.13 million $ 154,276
Oct 18, 2025 $ 0.055
+3.26%
$ 54.9 million $ 151,662
Oct 17, 2025 $ 0.0552
+1.90%
$ 53.24 million $ 131,672
Oct 16, 2025 $ 0.0548
+1.67%
$ 54.24 million $ 113,278
Oct 15, 2025 $ 0.0533
+5.22%
$ 53.94 million $ 89,058
Oct 14, 2025 $ 0.0514
-1.61%
$ 51.42 million $ 65,262
Oct 13, 2025 $ 0.0521
+0.31%
$ -- $ 50,098
Oct 12, 2025 $ 0.052
+3.55%
$ 52.01 million $ 40,185
Oct 11, 2025 $ 0.0503
-0.33%
$ 50.22 million $ 25,309
Oct 10, 2025 $ 0.0502
-0.42%
$ -- $ 80,267
Oct 9, 2025 $ 0.0504
-0.48%
$ 50.45 million $ 69,381
Oct 8, 2025 $ 0.0506
+1.20%
$ 50.58 million $ 55,384
Oct 7, 2025 $ 0.0501
-1.28%
$ 50.16 million $ 31,319
Oct 6, 2025 $ 0.0507
-9.29%
$ 50.75 million $ 18,630
Oct 5, 2025 $ 0.056
+2.42%
$ 55.92 million $ 23,855
Oct 4, 2025 $ 0.0547
-2.65%
$ 54.73 million $ 20,125
Oct 3, 2025 $ 0.0563
+9.99%
$ -- $ 21,115
Oct 2, 2025 $ 0.0511
+0.56%
$ -- $ 2,226
Download