Atomera

ATOM
🏛️ usa →
4.97
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 6.26 6.50 6.15 6.39 42.1K
09:32 6.62 6.63 6.51 6.63 13.9K
09:33 6.70 6.72 6.70 6.72 3.7K
09:34 6.42 6.42 6.27 6.27 9.6K
09:35 6.40 6.40 6.27 6.40 1.3K
09:36 6.40 6.40 6.38 6.40 0.7K
09:37 6.31 6.35 6.31 6.35 3.2K
09:38 6.35 6.40 6.25 6.25 4.0K
09:39 6.25 6.40 6.25 6.40 1.3K
09:40 6.34 6.40 6.27 6.40 1.6K
09:41 6.26 6.27 6.26 6.27 0.4K
09:42 6.27 6.27 6.21 6.21 12.8K
09:43 6.22 6.24 6.16 6.20 3.7K
09:44 6.21 6.21 6.17 6.17 1.5K
09:45 6.17 6.17 6.10 6.16 8.2K
09:46 6.16 6.16 6.14 6.14 3.2K
09:47 6.11 6.14 6.10 6.10 7.6K
09:48 6.10 6.18 6.10 6.18 10.5K
09:49 6.18 6.20 6.18 6.20 2.7K
09:50 6.20 6.20 6.10 6.19 0.9K
09:51 6.15 6.15 6.10 6.10 0.6K
09:52 6.19 6.19 6.15 6.15 1.4K
09:53 6.15 6.17 6.15 6.15 0.7K
09:54 6.15 6.15 6.15 6.15 0.3K
09:55 6.10 6.10 6.10 6.10 1.2K
09:56 6.10 6.17 6.10 6.17 2.5K
09:57 6.17 6.18 6.17 6.18 5.0K
09:58 6.18 6.18 6.18 6.18 0.3K
09:59 6.18 6.23 6.18 6.23 3.8K
10:00 6.23 6.26 6.23 6.26 0.6K
10:01 6.26 6.33 6.26 6.33 0.5K
10:02 6.34 6.34 6.31 6.31 1.2K
10:03 6.31 6.31 6.31 6.31 0.8K
10:04 6.32 6.32 6.32 6.32 0.3K
10:05 6.37 6.38 6.37 6.38 2.8K
10:06 6.36 6.39 6.36 6.39 3.1K
10:07 6.40 6.40 6.39 6.39 0.6K
10:08 6.42 6.42 6.42 6.42 0.8K
10:09 6.43 6.45 6.43 6.45 2.6K
10:10 6.45 6.45 6.45 6.45 0.7K
10:11 6.41 6.44 6.41 6.44 3.1K
10:12 6.44 6.44 6.44 6.44 0.3K
10:13 6.44 6.44 6.44 6.44 0.1K
10:14 6.43 6.44 6.43 6.43 1.4K
10:15 6.49 6.49 6.40 6.40 15.8K
10:16 6.38 6.38 6.36 6.36 2.1K
10:17 6.36 6.41 6.36 6.41 4.2K
10:18 6.41 6.41 6.37 6.37 1.9K
10:19 6.43 6.43 6.43 6.43 3.0K
10:20 6.46 6.46 6.46 6.46 0.7K
10:21 6.46 6.46 6.45 6.45 1.2K
10:22 6.45 6.45 6.42 6.42 0.4K
10:23 6.44 6.45 6.44 6.45 1.4K
10:24 6.45 6.46 6.43 6.46 2.1K
10:25 6.43 6.50 6.42 6.50 5.9K
10:26 6.48 6.48 6.48 6.48 0.5K
10:27 6.48 6.48 6.45 6.45 2.0K
10:28 6.48 6.48 6.47 6.47 1.1K
10:29 6.47 6.49 6.47 6.49 0.6K
10:30 6.49 6.49 6.47 6.47 0.1K
10:31 6.49 6.49 6.45 6.45 3.8K
10:32 6.45 6.45 6.42 6.42 1.3K
10:33 6.43 6.43 6.43 6.43 0.9K
10:34 6.43 6.43 6.43 6.43 0.0K
10:35 6.43 6.43 6.40 6.40 0.3K
10:36 6.40 6.46 6.40 6.44 2.5K
10:37 6.44 6.44 6.42 6.42 0.9K
10:38 6.42 6.42 6.42 6.42 2.0K
10:39 6.30 6.30 6.30 6.30 0.1K
10:40 6.30 6.30 6.30 6.30 0.1K
10:41 6.30 6.35 6.30 6.35 0.2K
10:42 6.31 6.36 6.31 6.36 0.3K
10:43 6.36 6.36 6.35 6.35 0.8K
10:44 6.37 6.37 6.36 6.36 0.4K
10:45 6.38 6.45 6.38 6.44 3.7K
10:46 6.44 6.46 6.44 6.46 1.3K
10:47 6.44 6.44 6.44 6.44 0.7K
10:48 6.44 6.44 6.44 6.44 0.0K
10:49 6.44 6.44 6.42 6.42 0.8K
10:50 6.42 6.42 6.42 6.42 0.1K
10:51 6.42 6.42 6.39 6.39 1.7K
10:52 6.39 6.39 6.39 6.39 0.2K
10:53 6.39 6.41 6.39 6.41 0.5K
10:54 6.41 6.41 6.39 6.39 0.5K
10:55 6.39 6.42 6.39 6.42 0.3K
10:56 6.42 6.42 6.37 6.37 1.7K
10:57 6.43 6.43 6.37 6.37 0.4K
10:58 6.36 6.36 6.36 6.36 0.9K
10:59 6.36 6.36 6.34 6.34 1.4K
11:00 6.34 6.34 6.34 6.34 1.1K
11:01 6.36 6.36 6.36 6.36 0.8K
11:02 6.35 6.35 6.35 6.35 0.3K
11:03 6.35 6.35 6.35 6.35 0.1K
11:04 6.35 6.35 6.35 6.35 0.0K
11:05 6.34 6.34 6.34 6.34 0.5K
11:06 6.34 6.34 6.34 6.34 0.1K
11:07 6.34 6.34 6.34 6.34 0.2K
11:08 6.33 6.33 6.33 6.33 2.1K
11:09 6.33 6.33 6.33 6.33 0.4K
11:10 6.37 6.39 6.37 6.39 2.8K
11:11 6.39 6.39 6.36 6.36 1.3K
11:12 6.36 6.36 6.36 6.36 0.8K
11:13 6.33 6.34 6.33 6.34 0.4K
11:14 6.34 6.34 6.26 6.26 5.7K
11:15 6.26 6.27 6.26 6.27 0.6K
11:16 6.27 6.27 6.27 6.27 0.3K
11:17 6.32 6.32 6.29 6.29 2.5K
11:18 6.28 6.29 6.26 6.26 4.2K
11:19 6.26 6.26 6.26 6.26 0.4K
11:20 6.26 6.26 6.23 6.23 1.6K
11:21 6.23 6.23 6.19 6.23 11.7K
11:22 6.23 6.23 6.23 6.23 0.6K
11:23 6.24 6.24 6.23 6.23 0.3K
11:24 6.23 6.23 6.22 6.22 0.3K
11:25 6.23 6.23 6.23 6.23 1.0K
11:26 6.23 6.25 6.23 6.25 0.3K
11:27 6.25 6.25 6.25 6.25 1.2K
11:28 6.25 6.25 6.25 6.25 0.1K
11:29 6.25 6.25 6.25 6.25 0.4K
11:30 6.18 6.18 6.17 6.17 2.9K
11:31 6.17 6.17 6.15 6.15 10.0K
11:32 6.15 6.15 6.13 6.13 0.1K
11:33 6.13 6.13 6.13 6.13 1.8K
11:34 6.13 6.13 6.08 6.08 6.8K
11:35 6.11 6.11 6.08 6.10 3.3K
11:36 6.13 6.18 6.13 6.18 3.7K
11:37 6.18 6.22 6.18 6.22 0.7K
11:38 6.22 6.22 6.20 6.20 0.2K
11:39 6.20 6.20 6.20 6.20 0.8K
11:40 6.20 6.20 6.19 6.19 1.2K
11:41 6.19 6.21 6.19 6.21 1.0K
11:42 6.21 6.21 6.20 6.20 0.2K
11:43 6.20 6.22 6.20 6.22 0.3K
11:44 6.22 6.22 6.20 6.20 0.8K
11:45 6.18 6.19 6.18 6.18 1.3K
11:46 6.17 6.18 6.17 6.18 4.2K
11:47 6.18 6.19 6.18 6.19 0.3K
11:48 6.19 6.19 6.18 6.18 0.6K
11:49 6.18 6.18 6.18 6.18 2.7K
11:50 6.18 6.21 6.16 6.16 0.9K
11:51 6.16 6.18 6.16 6.18 0.5K
11:52 6.18 6.18 6.18 6.18 0.1K
11:53 6.18 6.21 6.18 6.21 0.5K
11:54 6.21 6.21 6.16 6.16 3.9K
11:55 6.16 6.19 6.16 6.19 0.1K
11:56 6.16 6.21 6.16 6.21 5.2K
11:57 6.21 6.21 6.21 6.21 0.0K
11:58 6.16 6.16 6.16 6.16 0.5K
11:59 6.16 6.16 6.16 6.16 0.3K
12:00 6.16 6.22 6.16 6.22 0.5K
12:01 6.22 6.22 6.16 6.16 1.4K
12:02 6.21 6.21 6.18 6.18 0.5K
12:03 6.18 6.19 6.18 6.19 0.4K
12:04 6.19 6.19 6.15 6.15 1.8K
12:05 6.15 6.17 6.15 6.17 1.0K
12:06 6.17 6.17 6.13 6.13 0.3K
12:07 6.13 6.15 6.12 6.15 0.5K
12:08 6.15 6.15 6.15 6.15 0.1K
12:09 6.13 6.14 6.12 6.14 0.9K
12:10 6.14 6.14 6.14 6.14 0.2K
12:11 6.12 6.12 6.12 6.12 0.1K
12:12 6.12 6.15 6.12 6.15 0.3K
12:13 6.12 6.12 6.10 6.10 1.5K
12:14 6.10 6.11 6.09 6.11 1.8K
12:15 6.11 6.11 6.11 6.11 0.1K
12:16 6.11 6.11 6.08 6.08 0.5K
12:17 6.08 6.10 6.08 6.10 0.6K
12:18 6.10 6.10 6.10 6.10 0.0K
12:19 6.10 6.10 6.10 6.10 0.1K
12:20 6.10 6.10 6.08 6.10 1.9K
12:21 6.10 6.10 6.10 6.10 0.5K
12:22 6.10 6.10 6.08 6.08 0.1K
12:23 6.10 6.10 6.10 6.10 0.1K
12:24 6.10 6.10 6.08 6.08 2.6K
12:25 6.08 6.08 6.08 6.08 0.2K
12:26 6.05 6.05 5.97 5.97 31.0K
12:27 5.97 5.98 5.97 5.98 1.0K
12:28 5.98 5.99 5.98 5.99 0.6K
12:29 5.99 5.99 5.98 5.98 0.6K
12:30 5.98 5.98 5.98 5.98 0.4K
12:31 5.98 5.98 5.98 5.98 0.1K
12:32 5.98 5.98 5.98 5.98 0.7K
12:33 5.98 6.05 5.98 6.05 7.7K
12:34 6.07 6.11 6.07 6.11 6.7K
12:35 6.11 6.19 6.11 6.11 43.2K
12:36 6.14 6.15 6.08 6.10 15.3K
12:37 6.05 6.06 6.05 6.06 11.6K
12:38 6.06 6.06 6.06 6.06 0.0K
12:39 6.04 6.04 5.99 5.99 1.7K
12:40 5.99 6.00 5.98 5.98 1.6K
12:41 5.98 5.98 5.97 5.97 1.1K
12:42 5.97 5.97 5.97 5.97 0.2K
12:43 5.95 5.95 5.94 5.94 4.1K
12:44 5.94 5.96 5.94 5.96 0.5K
12:45 5.96 5.96 5.96 5.96 0.3K
12:46 5.94 5.94 5.94 5.94 0.1K
12:47 5.95 5.99 5.94 5.99 2.0K
12:48 5.95 5.95 5.95 5.95 1.0K
12:49 5.95 5.95 5.94 5.94 0.8K
12:50 5.94 5.94 5.94 5.94 0.0K
12:51 5.94 5.94 5.94 5.94 0.0K
12:52 5.94 5.94 5.94 5.94 0.1K
12:53 5.94 5.95 5.94 5.95 4.8K
12:54 5.95 5.95 5.95 5.95 0.0K
12:55 5.95 5.95 5.95 5.95 0.0K
12:56 5.95 5.95 5.95 5.95 0.1K
12:57 5.97 5.97 5.97 5.97 0.5K
12:58 5.97 5.97 5.96 5.96 0.9K
12:59 5.95 5.95 5.95 5.95 2.7K
13:00 5.94 5.94 5.93 5.94 9.1K
13:01 5.94 5.94 5.93 5.93 0.8K
13:02 5.93 5.95 5.93 5.95 3.5K
13:03 5.97 5.98 5.97 5.98 1.2K
13:04 5.98 5.98 5.97 5.97 1.7K
13:05 5.97 5.97 5.97 5.97 0.1K
13:06 5.97 5.97 5.97 5.97 2.2K
13:07 5.97 5.97 5.94 5.94 1.1K
13:08 5.94 5.94 5.94 5.94 3.8K
13:09 5.94 5.96 5.94 5.96 1.8K
13:10 5.96 5.98 5.96 5.98 0.7K
13:11 5.98 5.98 5.98 5.98 0.1K
13:12 5.96 5.99 5.96 5.99 0.6K
13:13 5.96 5.96 5.96 5.96 0.4K
13:14 5.98 5.98 5.96 5.96 1.3K
13:15 5.98 5.98 5.98 5.98 0.3K
13:16 5.99 5.99 5.99 5.99 0.5K
13:17 5.99 5.99 5.99 5.99 0.7K
13:18 5.99 5.99 5.99 5.99 0.0K
13:19 5.99 5.99 5.99 5.99 0.1K
13:20 5.98 5.98 5.97 5.97 1.6K
13:21 5.99 5.99 5.99 5.99 0.1K
13:22 5.99 5.99 5.99 5.99 0.0K
13:23 5.99 5.99 5.99 5.99 0.1K
13:24 5.95 5.95 5.95 5.95 1.1K
13:25 5.95 5.95 5.93 5.93 2.9K
13:26 5.93 5.93 5.93 5.93 0.0K
13:27 5.93 5.93 5.93 5.93 0.2K
13:28 5.92 5.93 5.92 5.93 2.9K
13:29 5.93 5.93 5.92 5.92 4.8K
13:30 5.92 5.94 5.92 5.94 0.8K
13:31 5.94 5.94 5.94 5.94 0.7K
13:32 5.94 5.94 5.94 5.94 0.0K
13:33 5.94 5.95 5.92 5.95 2.5K
13:34 5.95 5.95 5.95 5.95 0.1K
13:35 5.95 5.95 5.94 5.94 0.1K
13:36 5.94 5.94 5.94 5.94 0.5K
13:37 5.94 5.94 5.94 5.94 0.0K
13:38 5.94 5.94 5.94 5.94 0.1K
13:39 5.94 5.95 5.94 5.95 2.0K
13:40 5.95 5.95 5.95 5.95 0.5K
13:41 5.95 5.95 5.95 5.95 0.2K
13:42 5.96 5.96 5.95 5.95 0.7K
13:43 5.95 5.95 5.95 5.95 1.2K
13:44 5.95 5.95 5.95 5.95 0.9K
13:45 5.95 5.95 5.95 5.95 0.8K
13:46 5.95 5.95 5.95 5.95 0.2K
13:47 5.95 5.95 5.95 5.95 0.1K
13:48 5.95 5.95 5.95 5.95 0.0K
13:49 5.95 5.95 5.95 5.95 1.0K
13:50 5.95 5.95 5.95 5.95 0.1K
13:51 5.94 5.94 5.94 5.94 0.4K
13:52 5.94 5.94 5.94 5.94 0.1K
13:53 5.93 5.93 5.93 5.93 1.7K
13:54 5.93 5.93 5.93 5.93 0.0K
13:55 5.92 5.94 5.92 5.93 1.2K
13:56 5.94 5.94 5.94 5.94 0.2K
13:57 5.94 5.94 5.94 5.94 0.1K
13:58 5.94 5.94 5.92 5.92 0.6K
13:59 5.92 5.93 5.92 5.92 2.3K
14:00 5.93 5.93 5.92 5.92 1.9K
14:01 5.91 5.91 5.91 5.91 2.3K
14:02 5.91 5.92 5.91 5.92 2.3K
14:03 5.92 5.92 5.92 5.92 0.3K
14:04 5.92 5.92 5.91 5.91 0.5K
14:05 5.91 5.92 5.91 5.92 0.3K
14:06 5.93 5.94 5.93 5.94 1.2K
14:07 5.94 5.96 5.94 5.96 2.2K
14:08 5.97 5.98 5.97 5.98 1.1K
14:09 5.98 5.98 5.98 5.98 0.4K
14:10 5.98 5.98 5.98 5.98 0.2K
14:11 5.98 5.98 5.98 5.98 0.6K
14:12 5.98 5.98 5.96 5.96 3.3K
14:13 5.96 5.96 5.96 5.96 0.2K
14:14 5.96 5.96 5.96 5.96 0.4K
14:15 5.96 5.96 5.93 5.93 2.6K
14:16 5.92 5.92 5.92 5.92 0.4K
14:17 5.92 5.92 5.92 5.92 1.5K
14:18 5.92 5.92 5.91 5.92 1.8K
14:19 5.94 5.94 5.94 5.94 0.6K
14:20 5.94 6.00 5.94 6.00 2.5K
14:21 6.00 6.00 6.00 6.00 0.0K
14:22 6.00 6.03 6.00 6.00 7.9K
14:23 6.00 6.00 6.00 6.00 0.4K
14:24 6.00 6.00 6.00 6.00 0.5K
14:25 6.01 6.01 6.01 6.01 3.0K
14:26 6.01 6.01 6.01 6.01 0.2K
14:27 6.01 6.01 6.01 6.01 0.0K
14:28 6.01 6.01 6.01 6.01 0.0K
14:29 6.01 6.01 6.01 6.01 0.0K
14:30 6.01 6.01 5.98 6.00 6.0K
14:31 6.00 6.00 5.99 5.99 0.9K
14:32 5.99 5.99 5.99 5.99 0.2K
14:33 5.99 5.99 5.99 5.99 0.0K
14:34 5.99 5.99 5.99 5.99 0.1K
14:35 5.99 5.99 5.99 5.99 0.5K
14:36 5.99 5.99 5.99 5.99 1.1K
14:37 5.99 6.01 5.98 6.01 6.5K
14:38 6.01 6.01 6.01 6.01 2.5K
14:39 6.06 6.06 6.04 6.04 4.0K
14:40 6.04 6.04 6.04 6.04 0.5K
14:41 6.05 6.06 6.05 6.06 1.5K
14:42 6.06 6.06 6.06 6.06 0.0K
14:43 6.09 6.10 6.08 6.10 18.4K
14:44 6.11 6.12 6.11 6.12 2.0K
14:45 6.11 6.11 6.09 6.09 2.5K
14:46 6.09 6.09 6.05 6.05 3.0K
14:47 6.05 6.05 6.05 6.05 0.0K
14:48 6.06 6.06 6.06 6.06 0.6K
14:49 6.06 6.06 6.06 6.06 0.0K
14:50 6.06 6.06 6.06 6.06 0.0K
14:51 6.06 6.06 6.04 6.04 3.3K
14:52 6.04 6.04 6.04 6.04 0.0K
14:53 6.05 6.05 6.05 6.05 0.3K
14:54 6.03 6.03 6.00 6.00 3.4K
14:55 6.01 6.01 6.01 6.01 0.6K
14:56 5.99 6.03 5.99 6.02 4.9K
14:57 6.02 6.05 6.01 6.01 1.8K
14:58 6.01 6.01 6.01 6.01 0.0K
14:59 6.01 6.03 6.01 6.03 0.1K
15:00 6.03 6.03 6.03 6.03 2.0K
15:01 6.03 6.04 6.02 6.02 0.4K
15:02 6.02 6.05 6.02 6.05 0.5K
15:03 6.04 6.04 6.03 6.03 1.3K
15:04 6.03 6.04 6.03 6.04 0.6K
15:05 6.04 6.04 6.02 6.02 0.4K
15:06 6.03 6.04 6.03 6.04 2.0K
15:07 6.04 6.05 6.04 6.05 0.7K
15:08 6.05 6.05 6.05 6.05 1.7K
15:09 6.06 6.06 6.06 6.06 1.2K
15:10 6.06 6.07 6.06 6.07 5.3K
15:11 6.07 6.07 6.07 6.07 0.8K
15:12 6.07 6.07 6.06 6.06 1.7K
15:13 6.06 6.06 6.06 6.06 0.5K
15:14 6.07 6.07 6.07 6.07 2.3K
15:15 6.07 6.08 6.07 6.08 0.6K
15:16 6.08 6.08 6.08 6.08 2.5K
15:17 6.08 6.08 6.08 6.08 0.0K
15:18 6.07 6.07 6.07 6.07 0.7K
15:19 6.07 6.08 6.07 6.07 3.8K
15:20 6.08 6.09 6.08 6.09 0.8K
15:21 6.08 6.08 6.08 6.08 1.6K
15:22 6.10 6.10 6.09 6.09 5.6K
15:23 6.09 6.09 6.05 6.07 0.5K
15:24 6.07 6.07 6.07 6.07 0.3K
15:25 6.04 6.07 6.04 6.07 6.5K
15:26 6.07 6.07 6.06 6.06 1.8K
15:27 6.06 6.06 6.06 6.06 0.8K
15:28 6.06 6.06 6.03 6.03 7.6K
15:29 6.03 6.03 6.03 6.03 0.1K
15:30 6.03 6.03 6.03 6.03 0.1K
15:31 6.02 6.02 6.01 6.02 1.6K
15:32 6.02 6.02 6.01 6.01 7.0K
15:33 6.01 6.01 6.00 6.00 1.2K
15:34 6.01 6.01 6.01 6.01 4.2K
15:35 6.01 6.04 6.01 6.04 4.3K
15:36 6.04 6.04 6.04 6.04 0.3K
15:37 6.03 6.03 6.03 6.03 1.8K
15:38 6.03 6.04 6.03 6.04 0.4K
15:39 6.04 6.05 6.04 6.05 1.3K
15:40 6.05 6.05 6.04 6.04 0.1K
15:41 6.04 6.04 6.04 6.04 0.3K
15:42 6.04 6.04 6.03 6.03 0.2K
15:43 6.04 6.04 6.04 6.04 0.5K
15:44 6.04 6.04 6.03 6.04 1.5K
15:45 6.04 6.04 6.04 6.04 4.5K
15:46 6.04 6.05 6.04 6.05 0.8K
15:47 6.05 6.06 6.05 6.06 2.8K
15:48 6.06 6.06 6.06 6.06 1.5K
15:49 6.06 6.08 6.06 6.08 2.5K
15:50 6.07 6.09 6.07 6.09 0.9K
15:51 6.09 6.09 6.09 6.09 1.2K
15:52 6.09 6.09 6.08 6.08 1.7K
15:53 6.08 6.11 6.08 6.11 1.2K
15:54 6.11 6.11 6.09 6.10 2.3K
15:55 6.10 6.12 6.10 6.11 9.0K
15:56 6.12 6.12 6.12 6.12 3.2K
15:57 6.12 6.14 6.12 6.14 7.0K
15:58 6.14 6.14 6.12 6.12 14.5K
15:59 6.12 6.12 6.10 6.11 6.6K
16:00 6.11 6.25 6.04 6.11 48.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available