ATHENE NETWORK Historical Data

ATN Page 6
Download
Date Close Price change Market cap Trading volume
Apr 21, 2025 $ 0.0097
+14.43%
$ 436,500 $ 15,181
Apr 20, 2025 $ 0.00848
+1.69%
$ 381,455 $ 4,662
Apr 19, 2025 $ 0.00834
-0.41%
$ 291,751 $ 14,046
Apr 18, 2025 $ 0.00837
-15.96%
$ 292,950 $ 16,612
Apr 17, 2025 $ 0.00996
-12.63%
$ 348,600 $ 43,695
Apr 16, 2025 $ 0.0114
-20.68%
$ 399,000 $ 19,460
Apr 15, 2025 $ 0.0144
+33.45%
$ 503,038 $ 42,725
Apr 14, 2025 $ 0.0108
+2.57%
$ 376,950 $ 16,319
Apr 13, 2025 $ 0.0112
+56.21%
$ 392,000 $ 88,282
Apr 12, 2025 $ 0.0106
-7.83%
$ 371,000 $ 18,717
Apr 11, 2025 $ 0.0122
+21.19%
$ 426,650 $ 7,940
Apr 10, 2025 $ 0.0101
-10.19%
$ 352,056 $ 61,106
Apr 9, 2025 $ 0.0196
-9.71%
$ 685,739 $ 62,514
Apr 8, 2025 $ 0.0213
-20.40%
$ 746,564 $ 34,004
Apr 7, 2025 $ 0.0268
-20.82%
$ 937,870 $ 69,363
Apr 6, 2025 $ 0.0351
-2.93%
$ 1.23 million $ 77,057
Apr 5, 2025 $ 0.0361
-53.87%
$ 361,225 $ 159,870
Apr 4, 2025 $ 0.0783
-13.79%
$ 783,042 $ 40,176
Apr 3, 2025 $ 0.0893
+2.60%
$ 893,274 $ 78,538
Apr 2, 2025 $ 0.0871
-7.43%
$ 870,598 $ 78,665
Apr 1, 2025 $ 0.094
-15.05%
$ 470,250 $ 57,784
Mar 31, 2025 $ 0.112
-3.18%
$ 557,514 $ 37,711
Mar 30, 2025 $ 0.115
+17.02%
$ 575,812 $ 100,375
Mar 29, 2025 $ 0.0992
+23.79%
$ 496,140 $ 78,734
Mar 28, 2025 $ 0.0802
+0.42%
$ 400,779 $ 105,566
Mar 27, 2025 $ 0.0793
-3.93%
$ 396,500 $ 44,148
Mar 26, 2025 $ 0.0825
-8.03%
$ 412,695 $ 100,934
Mar 25, 2025 $ 0.0898
-13.71%
$ 448,972 $ 132,025
Mar 24, 2025 $ 0.102
+2.19%
$ 511,572 $ 102,597
Mar 23, 2025 $ 0.1
-11.38%
$ 500,652 $ 105,630
Mar 22, 2025 $ 0.113
+3.86%
$ 564,992 $ 199,714
Mar 21, 2025 $ 0.109
-11.51%
$ 544,000 $ 36,793
Mar 20, 2025 $ 0.129
-27.52%
$ 644,900 $ 195,379
Mar 19, 2025 $ 0.174
+23.85%
$ 869,400 $ 59,536
Mar 18, 2025 $ 0.142
+1.38%
$ 707,550 $ 244,270
Mar 17, 2025 $ 0.14
+7.02%
$ 697,950 $ 95,520
Mar 16, 2025 $ 0.127
-13.50%
$ 635,800 $ 3,980
Mar 15, 2025 $ 0.147
-11.58%
$ 735,000 $ 61,579
Mar 14, 2025 $ 0.171
+0.71%
$ 853,300 $ 52,521
Mar 13, 2025 $ 0.17
+3.87%
$ 851,700 $ 48,509
Mar 12, 2025 $ 0.162
+1.29%
$ 809,600 $ 215,223
Mar 11, 2025 $ 0.163
-4.36%
$ 813,000 $ 133,168
Mar 10, 2025 $ 0.17
+2.41%
$ 850,050 $ 125,553
Mar 9, 2025 $ 0.166
-0.79%
$ 830,050 $ 76,065
Mar 8, 2025 $ 0.168
+13.42%
$ 838,300 $ 35,249
Mar 7, 2025 $ 0.151
+17.05%
$ 755,050 $ 138,671
Mar 6, 2025 $ 0.12
+9.03%
$ 600,250 $ 55,592
Mar 5, 2025 $ 0.11
+5.34%
$ 551,650 $ 27,486
Mar 4, 2025 $ 0.105
+1.19%
$ 523,700 $ 113,530
Mar 3, 2025 $ 0.104
+30.51%
$ 517,550 $ 106,821