ATV Historical Data

ATV Page 5
Download
Date Close Price change Market cap Trading volume
May 14, 1 PM $ 0.327
-7.63%
$ 3.6 million $ 186,275
May 14, 12 PM $ 0.354
+3.59%
$ 3.89 million $ 185,559
May 14, 11 AM $ 0.344
+9.18%
$ 3.78 million $ 174,580
May 14, 10 AM $ 0.315
-12.32%
$ 3.47 million $ 199,362
May 14, 9 AM $ 0.36
+7.18%
$ 3.96 million $ 194,419
May 14, 8 AM $ 0.336
-9.15%
$ 3.7 million $ 163,830
May 14, 7 AM $ 0.37
-1.06%
$ 4.07 million $ 201,508
May 14, 6 AM $ 0.374
+9.13%
$ 4.11 million $ 182,367
May 14, 5 AM $ 0.343
-9.19%
$ 3.77 million $ 178,300
May 14, 4 AM $ 0.378
+7.94%
$ 4.16 million $ 181,443
May 14, 3 AM $ 0.35
-7.60%
$ 3.85 million $ 192,176
May 14, 2 AM $ 0.379
-2.05%
$ 4.17 million $ 192,306
May 14, 1 AM $ 0.387
+7.72%
$ 4.26 million $ 195,221
May 14, 12 AM $ 0.36
-8.01%
$ 3.96 million $ 184,713
May 13, 11 PM $ 0.391
+0.05%
$ 4.31 million $ 184,882
May 13, 7 PM $ 0.344
-0.04%
$ 3.78 million $ 160,814
May 13, 6 PM $ 0.344
-7.26%
$ 3.78 million $ 160,759
May 13, 5 PM $ 0.371
-4.68%
$ 4.08 million $ 171,452
May 13, 4 PM $ 0.333
-14.88%
$ 3.66 million $ 157,037
May 13, 3 PM $ 0.391
+15.62%
$ 4.3 million $ 151,236
May 13, 2 PM $ 0.338
+0.13%
$ 3.72 million $ 147,479
May 13, 1 PM $ 0.338
-0.19%
$ 3.72 million $ 123,280
May 13, 12 PM $ 0.339
-0.14%
$ 3.73 million $ 126,588
May 13, 11 AM $ 0.339
-8.01%
$ 3.73 million $ 168,747
May 13, 10 AM $ 0.368
-14.79%
$ 4.05 million $ 105,228
May 13, 9 AM $ 0.372
+0.49%
$ 4.09 million $ 106,153
May 13, 8 AM $ 0.37
+4.22%
$ 4.07 million $ 123,160
May 13, 7 AM $ 0.355
-12.22%
$ 3.91 million $ 106,944
May 13, 6 AM $ 0.41
+0.91%
$ 4.51 million $ 119,698
May 13, 5 AM $ 0.407
+14.22%
$ 4.47 million $ 120,194
May 13, 4 AM $ 0.356
+0.91%
$ 3.92 million $ 101,717
May 13, 3 AM $ 0.381
+9.77%
$ 4.19 million $ 110,071
May 13, 2 AM $ 0.348
-2.06%
$ 3.82 million $ 115,549
May 13, 1 AM $ 0.379
+0.54%
$ 4.16 million $ 122,689
May 13, 12 AM $ 0.403
+0.00%
$ 4.44 million $ 129,263
May 12, 11 PM $ 0.403
+0.00%
$ 4.44 million $ 120,690
May 12, 7 PM $ 0.377
+0.00%
$ 4.15 million $ 146,754
May 12, 5 PM $ 0.453
+19.76%
$ 4.98 million $ 146,512
May 12, 4 PM $ 0.378
+1.11%
$ 4.16 million $ 121,488
May 12, 3 PM $ 0.373
+0.07%
$ 4.1 million $ 123,067
May 12, 2 PM $ 0.372
-20.08%
$ 4.09 million $ 122,956
May 12, 1 PM $ 0.466
+22.96%
$ 5.12 million $ 152,871
May 12, 12 PM $ 0.379
-19.94%
$ 4.16 million $ 130,252
May 12, 11 AM $ 0.473
+23.39%
$ 5.2 million $ 113,221
May 12, 10 AM $ 0.383
-18.81%
$ 4.22 million $ 140,872
May 12, 9 AM $ 0.385
-19.23%
$ 4.23 million $ 125,131
May 12, 8 AM $ 0.476
+1.08%
$ 5.23 million $ 167,432
May 12, 7 AM $ 0.471
+20.31%
$ 5.18 million $ 159,316
May 12, 6 AM $ 0.391
-18.31%
$ 4.3 million $ 147,091
May 12, 5 AM $ 0.478
+17.92%
$ 5.26 million $ 179,571