Atoshi
ATOS
Rank #736
$0.0538
Updated 7 days ago
Market Cap
$48.74M
24h Volume
$20.22K
Avg Volume (6m)
$88.32K
24h High/Low
$0.0560
$0.0535
$0.0535
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
SocialFi
Entertainment
Chains
Ethereum
0x4d0528598f916fd...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0538 | $0.0560 | $0.0535 | $0.0538 | $20.22K | $48.74M |
| Nov 10, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $50.18K | $49.28M |
| Nov 9, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $24.55K | $48.48M |
| Nov 8, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $79.28K | $48.34M |
| Nov 7, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $36.15K | $47.60M |
| Nov 6, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $64.49K | $48.36M |
| Nov 5, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $104.08K | $45.81M |
| Nov 4, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $378.20K | $0.00 |
| Nov 3, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $361.46K | $0.00 |
| Nov 2, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $884.26K | $0.00 |
| Nov 1, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $109.89K | $0.00 |
| Oct 31, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $77.40K | $0.00 |
| Oct 30, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $33.26K | $0.00 |
| Oct 29, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $124.62K | $0.00 |
| Oct 28, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $90.85K | $0.00 |
| Oct 27, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $86.49K | $0.00 |
| Oct 26, 2025 | $0.0694 | $0.0694 | $0.0694 | $0.0694 | $20.89K | $0.00 |
| Oct 25, 2025 | $0.0690 | $0.0690 | $0.0690 | $0.0690 | $53.81K | $0.00 |
| Oct 24, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $28.98K | $0.00 |
| Oct 23, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $57.33K | $0.00 |
| Oct 22, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $37.44K | $0.00 |
| Oct 21, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $81.51K | $0.00 |
| Oct 20, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $71.62K | $0.00 |
| Oct 19, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $74.95K | $0.00 |
| Oct 18, 2025 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | $107.29K | $0.00 |
| Oct 17, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $38.97K | $0.00 |
| Oct 16, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $55.87K | $0.00 |
| Oct 15, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $152.97K | $0.00 |
| Oct 14, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $62.64K | $0.00 |
| Oct 13, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $88.32K | $0.00 |
| Oct 12, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $142.96K | $0.00 |
| Oct 11, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $103.05K | $0.00 |
| Oct 10, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $32.95K | $0.00 |
| Oct 9, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $195.83K | $0.00 |
| Oct 8, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $79.81K | $0.00 |
| Oct 7, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $68.38K | $0.00 |
| Oct 6, 2025 | $0.0692 | $0.0692 | $0.0692 | $0.0692 | $66.15K | $0.00 |
| Oct 5, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $76.53K | $0.00 |
| Oct 4, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $46.34K | $0.00 |
| Oct 3, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $166.00K | $0.00 |
| Oct 2, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $257.50K | $0.00 |
| Oct 1, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $152.44K | $0.00 |
| Sep 30, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $42.87K | $0.00 |
| Sep 29, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $117.98K | $0.00 |
| Sep 28, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $11.94K | $0.00 |
| Sep 27, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $49.71K | $0.00 |
| Sep 26, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $88.26K | $0.00 |
| Sep 25, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $45.55K | $0.00 |
| Sep 24, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $72.02K | $0.00 |
| Sep 23, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $143.56K | $0.00 |
| Sep 22, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $55.21K | $0.00 |
| Sep 21, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $47.86K | $0.00 |
| Sep 20, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $99.91K | $0.00 |
| Sep 19, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $54.54K | $0.00 |
| Sep 18, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $187.39K | $0.00 |
| Sep 17, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $285.74K | $0.00 |
| Sep 16, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $112.74K | $0.00 |
| Sep 15, 2025 | $0.0660 | $0.0660 | $0.0660 | $0.0660 | $100.37K | $0.00 |
| Sep 14, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $82.10K | $0.00 |
| Sep 13, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $50.87K | $0.00 |
| Sep 12, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $68.12K | $0.00 |
| Sep 11, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $107.38K | $0.00 |
| Sep 10, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $62.69K | $0.00 |
| Sep 9, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $12.86K | $0.00 |
| Sep 8, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $9.77K | $0.00 |
| Sep 7, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $9.17K | $0.00 |
| Sep 6, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $29.62K | $0.00 |
| Sep 5, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $47.23K | $0.00 |
| Sep 4, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $32.74K | $0.00 |
| Sep 3, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $29.24K | $0.00 |
| Sep 2, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $52.88K | $0.00 |
| Sep 1, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $10.25K | $0.00 |
| Aug 31, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $15.58K | $0.00 |
| Aug 30, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $34.52K | $0.00 |
| Aug 29, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $126.53K | $0.00 |
| Aug 28, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $95.09K | $0.00 |
| Aug 27, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $87.17K | $0.00 |
| Aug 26, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $69.83K | $0.00 |
| Aug 25, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $32.85K | $0.00 |
| Aug 24, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $49.66K | $0.00 |
| Aug 23, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $106.25K | $0.00 |
| Aug 22, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $55.81K | $0.00 |
| Aug 21, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $32.06K | $0.00 |
| Aug 20, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $41.98K | $0.00 |
| Aug 19, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $43.31K | $0.00 |
| Aug 18, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $30.19K | $0.00 |
| Aug 17, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $24.13K | $0.00 |
| Aug 16, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $26.51K | $0.00 |
| Aug 15, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $59.69K | $0.00 |
| Aug 14, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $50.51K | $0.00 |
| Aug 13, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $92.44K | $0.00 |
| Aug 12, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $28.01K | $0.00 |
| Aug 11, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $92.99K | $0.00 |
| Aug 10, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $42.27K | $0.00 |
| Aug 9, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $33.38K | $0.00 |
| Aug 8, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $16.40K | $0.00 |
| Aug 7, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $11.93K | $0.00 |
| Aug 6, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $35.45K | $0.00 |
| Aug 5, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $18.16K | $0.00 |
| Aug 4, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $35.23K | $0.00 |
| Aug 3, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $41.87K | $0.00 |
| Aug 2, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $53.90K | $0.00 |
| Aug 1, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $23.73K | $0.00 |
| Jul 31, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $6.81K | $0.00 |
| Jul 30, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $34.65K | $0.00 |
| Jul 29, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $18.00K | $0.00 |
| Jul 28, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $30.32K | $0.00 |
| Jul 27, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $115.87K | $0.00 |
| Jul 26, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $20.87K | $0.00 |
| Jul 25, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $44.19K | $0.00 |
| Jul 24, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $22.65K | $0.00 |
| Jul 23, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $26.83K | $0.00 |
| Jul 22, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $86.05K | $0.00 |
| Jul 21, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $50.23K | $0.00 |
| Jul 20, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $22.46K | $0.00 |
| Jul 19, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $27.12K | $0.00 |
| Jul 18, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $42.87K | $0.00 |
| Jul 17, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $47.19K | $0.00 |
| Jul 16, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $25.11K | $0.00 |
| Jul 15, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $15.69K | $0.00 |
| Jul 14, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $10.79K | $0.00 |
| Jul 13, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $79.78K | $0.00 |
| Jul 12, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $64.72K | $0.00 |
| Jul 11, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $74.23K | $0.00 |
| Jul 10, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $56.62K | $0.00 |
| Jul 9, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $83.05K | $0.00 |
| Jul 8, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $36.29K | $0.00 |
| Jul 7, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $25.20K | $0.00 |
| Jul 6, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $19.53K | $0.00 |
| Jul 5, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $33.18K | $0.00 |
| Jul 4, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $25.60K | $0.00 |
| Jul 3, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $52.16K | $0.00 |
| Jul 2, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $21.13K | $0.00 |
| Jul 1, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $32.95K | $0.00 |
| Jun 30, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $73.79K | $0.00 |
| Jun 29, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $103.63K | $0.00 |
| Jun 28, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $2.36M | $0.00 |
| Jun 27, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $89.59K | $0.00 |
| Jun 26, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $71.41K | $0.00 |
| Jun 25, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $106.98K | $0.00 |
| Jun 24, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $204.52K | $0.00 |
| Jun 23, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $70.43K | $0.00 |
| Jun 22, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $91.52K | $0.00 |
| Jun 21, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $60.95K | $0.00 |
| Jun 20, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $78.06K | $0.00 |
| Jun 19, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $16.91K | $0.00 |
| Jun 18, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $58.03K | $0.00 |
| Jun 17, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $84.60K | $0.00 |
| Jun 16, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $30.73K | $0.00 |
| Jun 15, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $86.39K | $0.00 |
| Jun 14, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $78.27K | $0.00 |
| Jun 13, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $24.42K | $0.00 |
| Jun 12, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $63.83K | $0.00 |
| Jun 11, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $39.32K | $0.00 |
| Jun 10, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $46.17K | $0.00 |
| Jun 9, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $65.03K | $0.00 |
| Jun 8, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $12.67K | $0.00 |
| Jun 7, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $31.88K | $0.00 |
| Jun 6, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $48.05K | $0.00 |
| Jun 5, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $22.67K | $0.00 |
| Jun 4, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $22.29K | $0.00 |
| Jun 3, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $139.21K | $0.00 |
| Jun 2, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $57.12K | $0.00 |
| Jun 1, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $54.65K | $0.00 |
| May 31, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $78.14K | $0.00 |
| May 30, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $108.58K | $0.00 |
| May 29, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $78.29K | $0.00 |
| May 28, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $87.18K | $0.00 |
| May 27, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $90.71K | $0.00 |
| May 26, 2025 | $0.0480 | $0.0480 | $0.0480 | $0.0480 | $96.42K | $0.00 |
| May 25, 2025 | $0.0475 | $0.0475 | $0.0475 | $0.0475 | $95.93K | $0.00 |
| May 24, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $206.43K | $0.00 |
| May 23, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $113.44K | $0.00 |
| May 22, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $172.00K | $0.00 |
| May 21, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $104.37K | $0.00 |
| May 20, 2025 | $0.0472 | $0.0472 | $0.0472 | $0.0472 | $208.91K | $0.00 |
| May 19, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $98.55K | $0.00 |
| May 18, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $159.55K | $0.00 |