AtomOne
ATONE
Rank #278
$0.7158
Updated 25 days ago
Market Cap
$83.72M
24h Volume
$50.45K
Avg Volume (6m)
$517.96K
24h High/Low
$0.7235
$0.6582
$0.6582
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
Layer 0 (L0)
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.7158 | $0.7235 | $0.6582 | $0.7158 | $50.45K | $83.72M |
| Dec 2, 2025 | $0.6411 | $0.6940 | $0.6411 | $0.6933 | $144.25K | $78.20M |
| Dec 1, 2025 | $0.7762 | $0.7762 | $0.5943 | $0.6405 | $133.40K | $78.65M |
| Nov 30, 2025 | $0.7865 | $0.8315 | $0.7865 | $0.8315 | $38.97K | $95.47M |
| Nov 29, 2025 | $0.7877 | $0.8072 | $0.7801 | $0.7960 | $50.63K | $92.45M |
| Nov 28, 2025 | $0.8960 | $0.9063 | $0.8018 | $0.8018 | $48.06K | $101.17M |
| Nov 27, 2025 | $0.9583 | $0.9607 | $0.9023 | $0.9023 | $74.16K | $107.89M |
| Nov 26, 2025 | $0.9856 | $1.01 | $0.9408 | $0.9634 | $89.85K | $113.45M |
| Nov 25, 2025 | $1.13 | $1.13 | $0.9131 | $0.9675 | $81.48K | $118.91M |
| Nov 24, 2025 | $1.08 | $1.13 | $1.06 | $1.12 | $58.03K | $126.99M |
| Nov 23, 2025 | $1.13 | $1.13 | $1.08 | $1.08 | $41.65K | $129.06M |
| Nov 22, 2025 | $1.20 | $1.20 | $1.12 | $1.13 | $127.44K | $133.96M |
| Nov 21, 2025 | $1.22 | $1.26 | $1.10 | $1.18 | $233.15K | $136.49M |
| Nov 20, 2025 | $1.20 | $1.29 | $1.18 | $1.20 | $141.76K | $143.76M |
| Nov 19, 2025 | $1.33 | $1.34 | $1.23 | $1.27 | $156.89K | $147.74M |
| Nov 18, 2025 | $1.47 | $1.53 | $1.31 | $1.34 | $735.92K | $173.09M |
| Nov 17, 2025 | $1.76 | $1.80 | $1.31 | $1.45 | $184.00K | $210.78M |
| Nov 16, 2025 | $1.84 | $1.84 | $1.74 | $1.77 | $88.50K | $222.58M |
| Nov 15, 2025 | $1.93 | $1.96 | $1.83 | $1.83 | $340.31K | $233.74M |
| Nov 14, 2025 | $1.73 | $1.97 | $1.66 | $1.92 | $352.39K | $223.16M |
| Nov 13, 2025 | $1.87 | $1.92 | $1.70 | $1.72 | $72.31K | $228.66M |
| Nov 12, 2025 | $1.91 | $1.94 | $1.87 | $1.87 | $67.50K | $235.44M |
| 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 |
| Aug 19, 2025 | $0.3154 | $0.3154 | $0.3154 | $0.3154 | $35.94K | $36.65M |
| Aug 18, 2025 | $0.3288 | $0.3288 | $0.3288 | $0.3288 | $6.23K | $38.20M |
| Aug 17, 2025 | $0.3305 | $0.3305 | $0.3305 | $0.3305 | $4.78K | $38.36M |
| Aug 16, 2025 | $0.3271 | $0.3271 | $0.3271 | $0.3271 | $6.22K | $38.00M |
| Aug 15, 2025 | $0.3291 | $0.3291 | $0.3291 | $0.3291 | $8.27K | $38.23M |
| Aug 14, 2025 | $0.3525 | $0.3525 | $0.3525 | $0.3525 | $16.20K | $0.00 |
| Aug 13, 2025 | $0.3410 | $0.3410 | $0.3410 | $0.3410 | $12.43K | $0.00 |
| Aug 12, 2025 | $0.3323 | $0.3323 | $0.3323 | $0.3323 | $9.03K | $0.00 |
| Aug 11, 2025 | $0.3349 | $0.3349 | $0.3349 | $0.3349 | $11.81K | $0.00 |
| Aug 10, 2025 | $0.3459 | $0.3459 | $0.3459 | $0.3459 | $28.55K | $0.00 |
| Aug 9, 2025 | $0.3711 | $0.3711 | $0.3711 | $0.3711 | $15.75K | $0.00 |
| Aug 8, 2025 | $0.3907 | $0.3907 | $0.3907 | $0.3907 | $104.01K | $0.00 |
| Aug 7, 2025 | $0.2905 | $0.2905 | $0.2905 | $0.2905 | $5.80K | $0.00 |
| Aug 6, 2025 | $0.2828 | $0.2828 | $0.2828 | $0.2828 | $7.75K | $0.00 |
| Aug 5, 2025 | $0.2850 | $0.2850 | $0.2850 | $0.2850 | $14.09K | $0.00 |
| Aug 4, 2025 | $0.2846 | $0.2846 | $0.2846 | $0.2846 | $6.70K | $0.00 |
| Aug 3, 2025 | $0.2732 | $0.2732 | $0.2732 | $0.2732 | $10.26K | $0.00 |
| Aug 2, 2025 | $0.2865 | $0.2865 | $0.2865 | $0.2865 | $15.20K | $0.00 |
| Aug 1, 2025 | $0.2724 | $0.2724 | $0.2724 | $0.2724 | $3.61K | $0.00 |
| Jul 31, 2025 | $0.2821 | $0.2821 | $0.2821 | $0.2821 | $3.69K | $0.00 |
| Jul 30, 2025 | $0.2911 | $0.2911 | $0.2911 | $0.2911 | $23.73K | $0.00 |
| Jul 29, 2025 | $0.2912 | $0.2912 | $0.2912 | $0.2912 | $18.51K | $0.00 |
| Jul 28, 2025 | $0.3372 | $0.3372 | $0.3372 | $0.3372 | $6.21K | $0.00 |
| Jul 27, 2025 | $0.3361 | $0.3361 | $0.3361 | $0.3361 | $15.74K | $0.00 |
| Jul 26, 2025 | $0.3302 | $0.3302 | $0.3302 | $0.3302 | $8.46K | $0.00 |
| Jul 25, 2025 | $0.3243 | $0.3243 | $0.3243 | $0.3243 | $13.57K | $0.00 |
| Jul 24, 2025 | $0.3477 | $0.3477 | $0.3477 | $0.3477 | $28.55K | $0.00 |
| Jul 23, 2025 | $0.3618 | $0.3618 | $0.3618 | $0.3618 | $15.08K | $0.00 |
| Jul 22, 2025 | $0.3523 | $0.3523 | $0.3523 | $0.3523 | $14.92K | $0.00 |
| Jul 21, 2025 | $0.3425 | $0.3425 | $0.3425 | $0.3425 | $16.85K | $0.00 |
| Jul 20, 2025 | $0.3227 | $0.3227 | $0.3227 | $0.3227 | $10.35K | $0.00 |
| Jul 19, 2025 | $0.3150 | $0.3150 | $0.3150 | $0.3150 | $21.91K | $0.00 |
| Jul 18, 2025 | $0.3422 | $0.3422 | $0.3422 | $0.3422 | $18.25K | $0.00 |
| Jul 17, 2025 | $0.3580 | $0.3580 | $0.3580 | $0.3580 | $15.46K | $0.00 |
| Jul 16, 2025 | $0.3658 | $0.3658 | $0.3658 | $0.3658 | $10.35K | $0.00 |
| Jul 15, 2025 | $0.3562 | $0.3562 | $0.3562 | $0.3562 | $33.26K | $0.00 |
| Jul 14, 2025 | $0.3973 | $0.3973 | $0.3973 | $0.3973 | $7.61K | $0.00 |
| Jul 13, 2025 | $0.3967 | $0.3967 | $0.3967 | $0.3967 | $9.14K | $0.00 |
| Jul 12, 2025 | $0.4044 | $0.4044 | $0.4044 | $0.4044 | $37.13K | $0.00 |
| Jul 11, 2025 | $0.4394 | $0.4394 | $0.4394 | $0.4394 | $38.46K | $0.00 |
| Jul 10, 2025 | $0.4030 | $0.4030 | $0.4030 | $0.4030 | $39.93K | $0.00 |
| Jul 9, 2025 | $0.4025 | $0.4025 | $0.4025 | $0.4025 | $74.45K | $0.00 |
| Jul 8, 2025 | $0.4133 | $0.4133 | $0.4133 | $0.4133 | $157.17K | $0.00 |
| Jul 7, 2025 | $0.3376 | $0.3376 | $0.3376 | $0.3376 | $17.21K | $0.00 |
| Jul 6, 2025 | $0.3282 | $0.3282 | $0.3282 | $0.3282 | $42.21K | $0.00 |
| Jul 5, 2025 | $0.3749 | $0.3749 | $0.3749 | $0.3749 | $47.99K | $0.00 |
| Jul 4, 2025 | $0.3855 | $0.3855 | $0.3855 | $0.3855 | $117.40K | $0.00 |
| Jul 3, 2025 | $0.4774 | $0.4774 | $0.4774 | $0.4774 | $64.03K | $0.00 |
| Jul 2, 2025 | $0.4579 | $0.4579 | $0.4579 | $0.4579 | $58.68K | $0.00 |
| Jul 1, 2025 | $0.4899 | $0.4899 | $0.4899 | $0.4899 | $31.81K | $0.00 |
| Jun 30, 2025 | $0.5286 | $0.5286 | $0.5286 | $0.5286 | $12.82K | $0.00 |
| Jun 29, 2025 | $0.5069 | $0.5069 | $0.5069 | $0.5069 | $39.11K | $0.00 |
| Jun 28, 2025 | $0.5318 | $0.5318 | $0.5318 | $0.5318 | $11.35K | $0.00 |