Atoshi
ATOS
Rank #736
$0.0503
Updated 25 days ago
Market Cap
$45.41M
24h Volume
$39.53K
Avg Volume (90d)
$106.08K
24h High/Low
$0.0513
$0.0482
$0.0482
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
SocialFi
Entertainment
Chains
Ethereum
0x4d0528598f916fd...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0503 | $0.0513 | $0.0482 | $0.0503 | $39.53K | $45.41M |
| Dec 2, 2025 | $0.0480 | $0.0511 | $0.0475 | $0.0503 | $52.12K | $44.15M |
| Dec 1, 2025 | $0.0485 | $0.0489 | $0.0464 | $0.0481 | $44.25K | $43.10M |
| Nov 30, 2025 | $0.0489 | $0.0492 | $0.0489 | $0.0490 | $34.42K | $44.26M |
| Nov 29, 2025 | $0.0495 | $0.0498 | $0.0486 | $0.0489 | $38.39K | $44.39M |
| Nov 28, 2025 | $0.0495 | $0.0508 | $0.0495 | $0.0496 | $27.18K | $44.96M |
| Nov 27, 2025 | $0.0491 | $0.0502 | $0.0491 | $0.0494 | $46.88K | $44.88M |
| Nov 26, 2025 | $0.0481 | $0.0501 | $0.0478 | $0.0492 | $25.53K | $43.76M |
| Nov 25, 2025 | $0.0481 | $0.0485 | $0.0469 | $0.0485 | $66.24K | $43.09M |
| Nov 24, 2025 | $0.0482 | $0.0491 | $0.0463 | $0.0481 | $76.09K | $43.25M |
| Nov 23, 2025 | $0.0476 | $0.0490 | $0.0476 | $0.0486 | $61.55K | $43.72M |
| Nov 22, 2025 | $0.0467 | $0.0484 | $0.0467 | $0.0481 | $580.91K | $42.94M |
| Nov 21, 2025 | $0.0468 | $0.0474 | $0.0456 | $0.0458 | $226.07K | $42.02M |
| Nov 20, 2025 | $0.0495 | $0.0497 | $0.0463 | $0.0476 | $40.44K | $43.66M |
| Nov 19, 2025 | $0.0495 | $0.0497 | $0.0472 | $0.0490 | $41.46K | $44.13M |
| Nov 18, 2025 | $0.0481 | $0.0504 | $0.0474 | $0.0494 | $58.00K | $44.06M |
| Nov 17, 2025 | $0.0446 | $0.0503 | $0.0446 | $0.0480 | $251.42K | $44.35M |
| Nov 16, 2025 | $0.0502 | $0.0508 | $0.0481 | $0.0495 | $45.25K | $45.00M |
| Nov 15, 2025 | $0.0492 | $0.0507 | $0.0492 | $0.0502 | $50.48K | $45.20M |
| Nov 14, 2025 | $0.0510 | $0.0514 | $0.0491 | $0.0498 | $74.60K | $45.53M |
| Nov 13, 2025 | $0.0531 | $0.0539 | $0.0498 | $0.0506 | $60.13K | $47.41M |
| Nov 12, 2025 | $0.0531 | $0.0547 | $0.0522 | $0.0531 | $53.55K | $48.15M |
| 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 |