AtomOne
ATONE
Rank #278
$1.92
Updated 7 days ago
Market Cap
$237.13M
24h Volume
$130.86K
Avg Volume (90d)
$924.30K
24h High/Low
$1.98
$1.90
$1.90
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
Layer 0 (L0)
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.92 | $1.98 | $1.90 | $1.92 | $130.86K | $237.13M |
| Nov 10, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $108.41K | $248.60M |
| Nov 9, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $113.94K | $235.50M |
| Nov 8, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $517.58K | $244.04M |
| Nov 7, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $373.59K | $256.82M |
| Nov 6, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $459.56K | $275.92M |
| Nov 5, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $633.08K | $274.24M |
| Nov 4, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $2.50M | $285.79M |
| Nov 3, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $1.47M | $288.96M |
| Nov 2, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $2.52M | $341.54M |
| Nov 1, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $682.90K | $387.09M |
| Oct 31, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $952.80K | $410.32M |
| Oct 30, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $382.62K | $353.30M |
| Oct 29, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $401.13K | $316.47M |
| Oct 28, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $205.42K | $331.75M |
| Oct 27, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $122.21K | $334.80M |
| Oct 26, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $144.16K | $341.95M |
| Oct 25, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $941.84K | $337.67M |
| Oct 24, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $1.56M | $322.22M |
| Oct 23, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $1.28M | $211.43M |
| Oct 22, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $365.46K | $226.23M |
| Oct 21, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $520.79K | $246.37M |
| Oct 20, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $652.95K | $277.18M |
| Oct 19, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $424.68K | $357.63M |
| Oct 18, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $506.43K | $372.79M |
| Oct 17, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $783.68K | $330.69M |
| Oct 16, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $989.52K | $401.29M |
| Oct 15, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $490.25K | $343.02M |
| Oct 14, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $547.86K | $288.79M |
| Oct 13, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $210.56K | $242.79M |
| Oct 12, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $426.56K | $244.95M |
| Oct 11, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $2.53M | $245.36M |
| Oct 10, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $723.48K | $235.98M |
| Oct 9, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $1.03M | $204.09M |
| Oct 8, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $3.71M | $299.91M |
| Oct 7, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $1.55M | $222.80M |
| Oct 6, 2025 | $0.7733 | $0.7733 | $0.7733 | $0.7733 | $154.17K | $93.08M |
| Oct 5, 2025 | $0.6749 | $0.6749 | $0.6749 | $0.6749 | $112.16K | $80.89M |
| Oct 4, 2025 | $0.7120 | $0.7120 | $0.7120 | $0.7120 | $659.12K | $85.42M |
| Oct 3, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $3.14M | $130.17M |
| Oct 2, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $37.49M | $697.33M |
| Oct 1, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $1.40M | $159.59M |
| Sep 30, 2025 | $0.9232 | $0.9232 | $0.9232 | $0.9232 | $2.37M | $107.32M |
| Sep 29, 2025 | $0.5058 | $0.5058 | $0.5058 | $0.5058 | $379.27K | $58.78M |
| Sep 28, 2025 | $0.3398 | $0.3398 | $0.3398 | $0.3398 | $176.15K | $39.47M |
| Sep 27, 2025 | $0.2090 | $0.2090 | $0.2090 | $0.2090 | $19.31K | $24.29M |
| Sep 26, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $25.40K | $20.00M |
| Sep 25, 2025 | $0.1789 | $0.1789 | $0.1789 | $0.1789 | $16.76K | $20.83M |
| Sep 24, 2025 | $0.1866 | $0.1866 | $0.1866 | $0.1866 | $9.09K | $21.67M |
| Sep 23, 2025 | $0.1915 | $0.1915 | $0.1915 | $0.1915 | $23.70K | $22.24M |
| Sep 22, 2025 | $0.2171 | $0.2171 | $0.2171 | $0.2171 | $6.85K | $25.23M |
| Sep 21, 2025 | $0.2230 | $0.2230 | $0.2230 | $0.2230 | $10.61K | $25.88M |
| Sep 20, 2025 | $0.2224 | $0.2224 | $0.2224 | $0.2224 | $9.06K | $25.84M |
| Sep 19, 2025 | $0.2267 | $0.2267 | $0.2267 | $0.2267 | $25.07K | $26.44M |
| Sep 18, 2025 | $0.2356 | $0.2356 | $0.2356 | $0.2356 | $16.85K | $27.87M |
| Sep 17, 2025 | $0.2127 | $0.2127 | $0.2127 | $0.2127 | $20.93K | $24.87M |
| Sep 16, 2025 | $0.2244 | $0.2244 | $0.2244 | $0.2244 | $9.02K | $26.06M |
| Sep 15, 2025 | $0.2396 | $0.2396 | $0.2396 | $0.2396 | $15.37K | $27.82M |
| Sep 14, 2025 | $0.2347 | $0.2347 | $0.2347 | $0.2347 | $18.60K | $27.28M |
| Sep 13, 2025 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | $74.36K | $29.03M |
| Sep 12, 2025 | $0.2082 | $0.2082 | $0.2082 | $0.2082 | $17.56K | $24.18M |
| Sep 11, 2025 | $0.2201 | $0.2201 | $0.2201 | $0.2201 | $12.67K | $25.57M |
| Sep 10, 2025 | $0.2219 | $0.2219 | $0.2219 | $0.2219 | $13.47K | $25.78M |
| Sep 9, 2025 | $0.2143 | $0.2143 | $0.2143 | $0.2143 | $13.35K | $24.75M |
| Sep 8, 2025 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $2.62K | $23.44M |
| Sep 7, 2025 | $0.1964 | $0.1964 | $0.1964 | $0.1964 | $7.45K | $22.82M |
| Sep 6, 2025 | $0.1907 | $0.1907 | $0.1907 | $0.1907 | $7.05K | $22.16M |
| Sep 5, 2025 | $0.1838 | $0.1838 | $0.1838 | $0.1838 | $36.24K | $21.36M |
| Sep 4, 2025 | $0.1764 | $0.1764 | $0.1764 | $0.1764 | $22.31K | $20.49M |
| Sep 3, 2025 | $0.1890 | $0.1890 | $0.1890 | $0.1890 | $13.48K | $21.95M |
| Sep 2, 2025 | $0.1905 | $0.1905 | $0.1905 | $0.1905 | $15.49K | $22.15M |
| Sep 1, 2025 | $0.2085 | $0.2085 | $0.2085 | $0.2085 | $11.13K | $24.24M |
| Aug 31, 2025 | $0.2174 | $0.2174 | $0.2174 | $0.2174 | $13.68K | $25.26M |
| Aug 30, 2025 | $0.2284 | $0.2284 | $0.2284 | $0.2284 | $13.78K | $26.54M |
| Aug 29, 2025 | $0.2458 | $0.2458 | $0.2458 | $0.2458 | $30.29K | $28.55M |
| Aug 28, 2025 | $0.2296 | $0.2296 | $0.2296 | $0.2296 | $23.11K | $26.67M |
| Aug 27, 2025 | $0.2289 | $0.2289 | $0.2289 | $0.2289 | $23.63K | $26.56M |
| Aug 26, 2025 | $0.1981 | $0.1981 | $0.1981 | $0.1981 | $55.57K | $23.02M |
| Aug 25, 2025 | $0.2584 | $0.2584 | $0.2584 | $0.2584 | $13.58K | $30.03M |
| Aug 24, 2025 | $0.2293 | $0.2293 | $0.2293 | $0.2293 | $49.71K | $26.64M |
| Aug 23, 2025 | $0.3259 | $0.3259 | $0.3259 | $0.3259 | $22.14K | $37.87M |
| Aug 22, 2025 | $0.2779 | $0.2779 | $0.2779 | $0.2779 | $47.73K | $32.29M |
| Aug 21, 2025 | $0.3213 | $0.3213 | $0.3213 | $0.3213 | $5.70K | $37.33M |
| Aug 20, 2025 | $0.2986 | $0.2986 | $0.2986 | $0.2986 | $8.37K | $34.83M |