ATV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 18 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.084 | 0.00 |
Mar 15 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.084 | 0.00 |
Mar 14 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.084 | 0.00 |
Mar 13 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.084 | 0.00 |
Mar 12 2024 | 0.084 | 0.003 | 3.70% | 0.081 | 0.084 | 0.08 | 359,638 |
Mar 11 2024 | 0.081 | 0.005 | 6.58% | 0.082 | 0.082 | 0.081 | 20,232 |
Mar 07 2024 | 0.076 | -0.014 | -15.56% | 0.076 | 0.076 | 0.076 | 10,000 |
Mar 06 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0.00 |
Mar 05 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0.00 |
Mar 04 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0.00 |
Mar 03 2024 | 0.09 | 0.003 | 3.45% | 0.087 | 0.09 | 0.08 | 1,173,536 |
Feb 29 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.087 | 0.087 | 0.00 |
Feb 28 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.087 | 0.087 | 0.00 |
Feb 27 2024 | 0.087 | 0.001 | 1.16% | 0.087 | 0.087 | 0.087 | 80,000 |
Feb 26 2024 | 0.086 | 0.003 | 3.61% | 0.086 | 0.086 | 0.086 | 101,690 |
Feb 25 2024 | 0.083 | 0.00 | 0.00% | 0.083 | 0.083 | 0.083 | 0.00 |
Feb 22 2024 | 0.083 | 0.003 | 3.75% | 0.085 | 0.085 | 0.083 | 20,000 |
Feb 21 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
Feb 20 2024 | 0.08 | -0.006 | -6.98% | 0.083 | 0.083 | 0.08 | 12,049 |
Feb 19 2024 | 0.086 | 0.00 | 0.00% | 0.083 | 0.086 | 0.083 | 46 |
Feb 18 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0.00 |
Feb 15 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 7,450 |
Feb 14 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0.00 |
Feb 13 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0.00 |
Feb 12 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0.00 |
Feb 11 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0.00 |
Feb 08 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0.00 |