AtomOne
ATONE
Rank #278
$0.7158
Updated 25 days ago
Market Cap
$83.72M
24h Volume
$50.45K
Avg Volume (90d)
$1.21M
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 |