ATV Historical Data

ATV Page 3
Download
Date Close Price change Market cap Trading volume
May 17, 2026 $0.0707
-53.58%
$777,192 $246,822
May 16, 2026 $0.149
-57.42%
$1.64 million $264,338
May 15, 2026 $0.32
-15.57%
$3.52 million $67,215
May 14, 2026 $0.367
-6.27%
$4.03 million $168,613
May 13, 2026 $0.391
-2.92%
$4.31 million $184,882
May 12, 2026 $0.403
-6.06%
$4.44 million $120,690
May 11, 2026 $0.431
-5.36%
$4.74 million $131,596
May 10, 2026 $0.452
-18.61%
$4.98 million $101,515
May 9, 2026 $0.525
-5.26%
$-- $120,092
May 8, 2026 $0.567
+99.80%
$6.24 million $796,127
May 7, 2026 $0.284
-14.49%
$3.12 million $155,300
May 6, 2026 $0.332
-1.43%
$3.65 million $310,992
May 5, 2026 $0.337
-4.92%
$3.71 million $147,779
May 4, 2026 $0.355
+3.55%
$3.9 million $205,686
May 3, 2026 $0.365
-2.71%
$4.02 million $209,389
May 2, 2026 $0.33
-11.20%
$3.63 million $208,287
May 1, 2026 $0.372
-3.54%
$4.09 million $237,831
Apr 30, 2026 $0.448
+26.37%
$4.93 million $354,384
Apr 29, 2026 $0.355
-1.51%
$3.9 million $301,492
Apr 28, 2026 $0.359
-0.97%
$3.95 million $345,050
Apr 27, 2026 $0.363
+0.41%
$3.99 million $218,115
Apr 26, 2026 $0.361
-0.88%
$3.97 million $276,753
Apr 25, 2026 $0.364
-3.16%
$4.01 million $421,682
Apr 24, 2026 $0.376
+2.92%
$-- $152,292
Apr 23, 2026 $0.366
+2.92%
$4.03 million $85,798
Apr 22, 2026 $0.355
+4.18%
$-- $121,530
Apr 21, 2026 $0.342
+2.47%
$3.76 million $82,347
Apr 20, 2026 $0.333
+0.77%
$3.66 million $85,906
Apr 19, 2026 $0.331
+1.80%
$3.64 million $66,709
Apr 18, 2026 $0.324
+0.40%
$-- $67,544
Apr 17, 2026 $0.322
+8.87%
$-- $128,617
Apr 16, 2026 $0.294
+2.36%
$-- $62,998
Apr 15, 2026 $0.287
+3.04%
$-- $76,524
Apr 14, 2026 $0.278
+3.13%
$-- $81,206
Apr 13, 2026 $0.27
+4.49%
$-- $129,969
Apr 12, 2026 $0.258
+4.84%
$2.83 million $70,790
Apr 11, 2026 $0.246
+6.80%
$2.7 million $65,129
Apr 10, 2026 $0.231
-0.67%
$-- $71,332
Apr 9, 2026 $0.231
+1.20%
$-- $65,308
Apr 8, 2026 $0.228
+1.19%
$2.51 million $92,104
Apr 7, 2026 $0.225
+2.18%
$2.47 million $142,606
Apr 6, 2026 $0.22
-1.48%
$2.42 million $218,988
Apr 5, 2026 $0.224
+1.63%
$2.47 million $127,386
Apr 4, 2026 $0.221
+1.65%
$2.43 million $151,995
Apr 3, 2026 $0.217
+4.90%
$2.39 million $380,109
Apr 2, 2026 $0.208
-0.45%
$2.28 million $204,316
Apr 1, 2026 $0.209
+2.40%
$2.29 million $135,310
Mar 31, 2026 $0.203
+1.04%
$2.24 million $189,114
Mar 30, 2026 $0.201
+2.05%
$2.21 million $236,831
Mar 29, 2026 $0.197
+1.79%
$2.17 million $234,814