ATV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.069 | 0.003 | 4.55% | 0.066 | 0.069 | 0.066 | 295,358 |
Jun 13 2024 | 0.066 | 0.003 | 4.76% | 0.063 | 0.066 | 0.063 | 339,682 |
Jun 12 2024 | 0.063 | 0.006 | 10.53% | 0.057 | 0.063 | 0.057 | 317,823 |
Jun 11 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 41,500 |
Jun 07 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0.00 |
Jun 06 2024 | 0.057 | 0.002 | 3.64% | 0.056 | 0.057 | 0.056 | 34,967 |
Jun 05 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.056 | 0.055 | 212,123 |
Jun 04 2024 | 0.055 | 0.004 | 7.84% | 0.051 | 0.055 | 0.051 | 69,116 |
Jun 03 2024 | 0.051 | -0.003 | -5.56% | 0.051 | 0.051 | 0.051 | 19,607 |
May 31 2024 | 0.054 | -0.001 | -1.82% | 0.0525 | 0.054 | 0.0525 | 216,667 |
May 30 2024 | 0.055 | -0.007 | -11.29% | 0.062 | 0.062 | 0.055 | 95,407 |
May 29 2024 | 0.062 | -0.005 | -7.46% | 0.062 | 0.062 | 0.062 | 75,000 |
May 28 2024 | 0.067 | 0.002 | 3.08% | 0.065 | 0.067 | 0.065 | 266,078 |
May 27 2024 | 0.065 | -0.005 | -7.14% | 0.068 | 0.068 | 0.065 | 341,347 |
May 24 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
May 23 2024 | 0.07 | 0.00 | 0.00% | 0.071 | 0.071 | 0.07 | 315,487 |
May 22 2024 | 0.07 | 0.002 | 2.94% | 0.07 | 0.07 | 0.07 | 14,285 |
May 21 2024 | 0.068 | -0.004 | -5.56% | 0.072 | 0.072 | 0.068 | 120,614 |
May 20 2024 | 0.072 | -0.006 | -7.69% | 0.082 | 0.082 | 0.072 | 168,335 |
May 17 2024 | 0.078 | -0.007 | -8.24% | 0.078 | 0.078 | 0.078 | 55,408 |
May 16 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
May 15 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
May 14 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
May 13 2024 | 0.085 | -0.001 | -1.16% | 0.085 | 0.085 | 0.085 | 20,000 |
May 10 2024 | 0.086 | 0.007 | 8.86% | 0.086 | 0.086 | 0.086 | 4,113 |
May 09 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0.00 |
May 08 2024 | 0.079 | -0.006 | -7.06% | 0.079 | 0.079 | 0.079 | 11,245 |
May 07 2024 | 0.085 | -0.005 | -5.56% | 0.083 | 0.085 | 0.082 | 68,536 |
May 06 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0.00 |
May 03 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0.00 |
May 02 2024 | 0.09 | 0.002 | 2.27% | 0.096 | 0.096 | 0.09 | 10,000 |
May 01 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0.00 |
Apr 30 2024 | 0.088 | 0.007 | 8.64% | 0.087 | 0.088 | 0.085 | 40,000 |
Apr 29 2024 | 0.081 | -0.002 | -2.41% | 0.095 | 0.095 | 0.081 | 153,800 |
Apr 26 2024 | 0.083 | -0.005 | -5.68% | 0.087 | 0.087 | 0.081 | 187,963 |
Apr 24 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0.00 |
Apr 23 2024 | 0.088 | -0.002 | -2.22% | 0.085 | 0.088 | 0.085 | 33,125 |
Apr 22 2024 | 0.09 | -0.008 | -8.16% | 0.09 | 0.09 | 0.09 | 37,733 |
Apr 19 2024 | 0.098 | 0.00 | 0.00% | 0.098 | 0.098 | 0.098 | 5 |
Apr 18 2024 | 0.098 | 0.003 | 3.16% | 0.095 | 0.098 | 0.095 | 105,263 |
Apr 17 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0.00 |
Apr 16 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0.00 |
Apr 15 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0.00 |
Apr 12 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0.00 |
Apr 11 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0.00 |
Apr 10 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0.00 |
Apr 09 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0.00 |
Apr 08 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0.00 |
Apr 05 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 25,300 |
Apr 04 2024 | 0.095 | 0.005 | 5.56% | 0.095 | 0.095 | 0.095 | 10,000 |
Apr 03 2024 | 0.09 | 0.00 | 0.00% | 0.083 | 0.09 | 0.081 | 821,969 |
Apr 02 2024 | 0.09 | 0.004 | 4.65% | 0.087 | 0.09 | 0.087 | 67,647 |
Mar 28 2024 | 0.086 | 0.003 | 3.61% | 0.086 | 0.086 | 0.086 | 46,861 |
Mar 27 2024 | 0.083 | 0.00 | 0.00% | 0.083 | 0.083 | 0.083 | 0.00 |
Mar 26 2024 | 0.083 | -0.005 | -5.68% | 0.081 | 0.083 | 0.08 | 114,935 |
Mar 25 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0.00 |
Mar 22 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0.00 |
Mar 21 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0.00 |
Mar 20 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 2,362 |
Mar 19 2024 | 0.088 | 0.004 | 4.76% | 0.088 | 0.088 | 0.088 | 3,638 |
Mar 17 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.084 | 0.00 |