ATV Historical Data

ATV Page 47
Download
Date Close Price change Market cap Trading volume
Apr 14, 10 AM $0.279
+0.13%
$3.06 million $112,955
Apr 14, 9 AM $0.278
+1.08%
$3.06 million $121,448
Apr 14, 8 AM $0.274
-3.29%
$3.01 million $121,485
Apr 14, 7 AM $0.285
+3.57%
$3.14 million $118,054
Apr 14, 6 AM $0.275
+0.65%
$3.02 million $123,293
Apr 14, 5 AM $0.274
+0.28%
$3.01 million $124,615
Apr 14, 4 AM $0.272
+0.06%
$2.99 million $132,028
Apr 14, 3 AM $0.272
+0.51%
$2.99 million $132,558
Apr 14, 2 AM $0.27
+0.09%
$2.97 million $129,688
Apr 14, 1 AM $0.27
+0.03%
$2.97 million $128,754
Apr 14, 12 AM $0.27
+0.09%
$2.97 million $128,413
Apr 13, 4 PM $0.27
-0.29%
$2.97 million $129,969
Apr 13, 3 PM $0.271
+0.18%
$2.98 million $117,088
Apr 13, 2 PM $0.271
+0.26%
$2.98 million $115,937
Apr 13, 1 PM $0.27
-0.09%
$2.97 million $106,236
Apr 13, 12 PM $0.27
-0.02%
$2.97 million $86,132
Apr 13, 11 AM $0.27
+2.32%
$2.97 million $83,508
Apr 13, 10 AM $0.263
+0.43%
$2.9 million $73,159
Apr 13, 9 AM $0.262
+0.25%
$2.88 million $71,337
Apr 13, 8 AM $0.261
+0.15%
$2.87 million $77,803
Apr 13, 7 AM $0.261
+1.03%
$2.87 million $76,827
Apr 13, 6 AM $0.258
-0.07%
$2.84 million $74,698
Apr 13, 5 AM $0.259
-0.24%
$2.84 million $77,854
Apr 13, 4 AM $0.259
+0.39%
$2.85 million $71,429
Apr 13, 3 AM $0.258
-0.17%
$2.84 million $66,200
Apr 12, 7 PM $0.258
+0.00%
$2.83 million $70,790
Apr 12, 3 PM $0.258
-0.02%
$2.84 million $71,699
Apr 12, 2 PM $0.258
-0.12%
$2.84 million $71,842
Apr 12, 1 PM $0.258
+1.11%
$2.84 million $72,041
Apr 12, 12 PM $0.255
+0.35%
$2.81 million $72,223
Apr 12, 11 AM $0.254
+0.40%
$2.79 million $71,709
Apr 12, 10 AM $0.253
+1.11%
$2.78 million $62,396
Apr 12, 9 AM $0.25
+0.47%
$2.75 million $60,053
Apr 12, 8 AM $0.248
+0.58%
$2.73 million $58,850
Apr 12, 7 AM $0.247
+0.19%
$2.71 million $63,625
Apr 12, 6 AM $0.247
+0.00%
$2.71 million $69,905
Apr 12, 5 AM $0.247
+0.44%
$2.72 million $65,804
Apr 12, 4 AM $0.246
-0.14%
$2.71 million $64,902
Apr 12, 3 AM $0.247
-0.03%
$2.71 million $64,015
Apr 12, 2 AM $0.247
+0.00%
$2.72 million $66,406
Apr 12, 1 AM $0.247
+0.31%
$2.71 million $65,853
Apr 12, 12 AM $0.246
+0.00%
$2.7 million $65,312
Apr 11, 11 PM $0.246
-0.09%
$2.7 million $65,129
Apr 11, 6 PM $0.246
+0.32%
$2.71 million $61,541
Apr 11, 5 PM $0.245
+0.05%
$2.7 million $60,621
Apr 11, 4 PM $0.245
-0.72%
$2.7 million $60,776
Apr 11, 3 PM $0.246
-0.04%
$2.7 million $61,151
Apr 11, 2 PM $0.245
+0.00%
$2.69 million $68,977
Apr 11, 1 PM $0.245
+1.12%
$2.7 million $69,845
Apr 11, 12 PM $0.242
-0.04%
$2.66 million $79,711