ATHENE NETWORK Historical Data

ATN Page 5
Download
Date Close Price change Market cap Trading volume
Jun 10, 2025 $ 0.000995
-7.97%
$ 212,022 $ 42,371
Jun 9, 2025 $ 0.00106
-18.25%
$ 204,920 $ 63,989
Jun 8, 2025 $ 0.0013
-0.36%
$ 250,674 $ 20,919
Jun 7, 2025 $ 0.0013
-1.24%
$ 238,562 $ 53,438
Jun 6, 2025 $ 0.00129
-24.41%
$ 199,950 $ 3,736
Jun 5, 2025 $ 0.00171
+8.09%
$ 264,529 $ 14,865
Jun 4, 2025 $ 0.00158
+0.70%
$ 244,735 $ 8,618
Jun 3, 2025 $ 0.00157
-9.36%
$ 235,200 $ 41,531
Jun 2, 2025 $ 0.00173
-4.56%
$ 259,484 $ 10,523
Jun 1, 2025 $ 0.00174
-10.93%
$ 271,889 $ 12,531
May 31, 2025 $ 0.00195
+4.22%
$ 292,346 $ 9,483
May 30, 2025 $ 0.00187
-15.38%
$ 280,500 $ 3,178
May 29, 2025 $ 0.00221
+27.20%
$ 331,500 $ 56,967
May 28, 2025 $ 0.00174
+5.91%
$ 260,624 $ 20,306
May 27, 2025 $ 0.00164
+12.24%
$ 229,799 $ 10,002
May 26, 2025 $ 0.00146
-30.28%
$ 204,737 $ 77,561
May 25, 2025 $ 0.0021
-1.56%
$ 293,667 $ 8,458
May 24, 2025 $ 0.00213
+13.75%
$ 298,309 $ 10,421
May 23, 2025 $ 0.00187
-40.61%
$ 262,256 $ 86,232
May 22, 2025 $ 0.00315
-1.50%
$ 441,560 $ 31,585
May 21, 2025 $ 0.00317
-24.74%
$ 443,158 $ 41,675
May 20, 2025 $ 0.0035
+28.91%
$ 490,000 $ 14,096
May 19, 2025 $ 0.00271
+24.89%
$ 407,250 $ 7,387
May 18, 2025 $ 0.00217
+13.82%
$ 326,100 $ 18,171
May 17, 2025 $ 0.00191
-1.62%
$ 286,500 $ 1,907
May 16, 2025 $ 0.00194
-6.21%
$ 291,227 $ 6,223
May 15, 2025 $ 0.00207
-1.27%
$ 310,500 $ 2,310
May 14, 2025 $ 0.00199
+17.29%
$ 298,901 $ 19,873
May 13, 2025 $ 0.0017
+6.01%
$ 254,798 $ 28,478
May 12, 2025 $ 0.0016
+45.06%
$ 240,342 $ 26,432
May 11, 2025 $ 0.0011
-23.64%
$ 110,480 $ 34,662
May 10, 2025 $ 0.00157
-12.93%
$ 156,920 $ 4,654
May 9, 2025 $ 0.0018
-4.93%
$ 180,214 $ 13,755
May 8, 2025 $ 0.0019
-11.49%
$ 189,577 $ 9,592
May 7, 2025 $ 0.00214
+19.24%
$ 214,278 $ 3,298
May 6, 2025 $ 0.0017
-5.56%
$ 169,992 $ 4,243
May 5, 2025 $ 0.0018
+0.00%
$ 180,000 $ 18,738
May 4, 2025 $ 0.0022
-21.43%
$ 220,000 $ 36,176
May 3, 2025 $ 0.0028
-9.68%
$ 280,000 $ 9,088
May 2, 2025 $ 0.0031
-3.50%
$ 310,000 $ 8,297
May 1, 2025 $ 0.0032
-36.00%
$ 330,000 $ 49,007
Apr 30, 2025 $ 0.005
-1.96%
$ 500,000 $ 21,406
Apr 29, 2025 $ 0.0052
-16.13%
$ 520,000 $ 29,160
Apr 28, 2025 $ 0.0062
+8.77%
$ 620,000 $ 14,554
Apr 27, 2025 $ 0.0055
-8.33%
$ 550,000 $ 7,226
Apr 26, 2025 $ 0.0058
+13.73%
$ 580,000 $ 18,687
Apr 25, 2025 $ 0.0051
-11.76%
$ 510,000 $ 19,422
Apr 24, 2025 $ 0.00575
-16.77%
$ 575,000 $ 12,919
Apr 23, 2025 $ 0.00691
-17.76%
$ 310,880 $ 60,947
Apr 22, 2025 $ 0.0082
-11.83%
$ 369,000 $ 16,933