Atomera

ATOM
🏛️ usa →
4.98
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 6.03 6.03 5.96 6.02 2.2K
09:32 6.02 6.02 6.02 6.02 0.0K
09:33 6.02 6.02 6.02 6.02 0.2K
09:34 5.95 5.95 5.95 5.95 0.2K
09:35 5.96 5.99 5.96 5.96 2.9K
09:36 5.98 5.98 5.98 5.98 1.8K
09:37 5.98 5.98 5.94 5.94 1.1K
09:38 5.94 5.94 5.94 5.94 0.0K
09:39 5.94 5.94 5.94 5.94 0.0K
09:40 5.94 5.98 5.94 5.98 2.8K
09:41 6.02 6.03 6.02 6.03 5.7K
09:42 6.03 6.03 6.03 6.03 0.0K
09:43 6.01 6.01 5.97 5.97 5.5K
09:44 5.93 5.93 5.93 5.93 0.8K
09:45 5.93 5.93 5.93 5.93 0.2K
09:46 5.93 5.93 5.93 5.93 0.0K
09:47 5.93 5.93 5.93 5.93 2.2K
09:48 5.93 5.93 5.93 5.93 0.1K
09:49 5.93 5.95 5.93 5.95 0.2K
09:50 5.95 5.95 5.91 5.91 10.2K
09:51 5.96 5.96 5.96 5.96 0.6K
09:52 5.96 5.96 5.96 5.96 0.0K
09:53 5.93 5.93 5.93 5.93 0.2K
09:54 5.93 5.95 5.93 5.95 0.2K
09:55 5.95 5.98 5.95 5.98 0.6K
09:56 5.98 5.98 5.96 5.96 4.3K
09:57 5.96 5.96 5.96 5.96 1.1K
09:58 5.96 5.96 5.96 5.96 0.1K
09:59 5.96 5.96 5.92 5.93 2.2K
10:00 5.93 5.93 5.93 5.93 0.1K
10:01 5.93 5.93 5.93 5.93 0.2K
10:02 5.93 5.93 5.93 5.93 0.0K
10:03 5.93 5.93 5.93 5.93 0.0K
10:04 5.93 5.93 5.93 5.93 0.2K
10:05 5.93 5.93 5.93 5.93 0.1K
10:06 5.93 5.93 5.93 5.93 0.0K
10:07 5.93 5.96 5.93 5.96 2.6K
10:08 5.96 5.98 5.96 5.98 2.7K
10:09 5.98 5.98 5.98 5.98 0.0K
10:10 5.98 5.98 5.96 5.96 0.2K
10:11 5.96 5.96 5.96 5.96 0.0K
10:12 5.96 5.96 5.96 5.96 0.1K
10:13 5.93 5.93 5.93 5.93 1.3K
10:14 5.93 5.93 5.91 5.91 0.3K
10:15 5.91 5.91 5.91 5.91 0.0K
10:16 5.91 5.91 5.91 5.91 0.0K
10:17 5.91 5.91 5.86 5.86 1.7K
10:18 5.86 5.86 5.86 5.86 0.1K
10:19 5.86 5.86 5.86 5.86 0.0K
10:20 5.86 5.86 5.86 5.86 0.0K
10:21 5.86 5.86 5.86 5.86 0.0K
10:22 5.86 5.86 5.86 5.86 0.0K
10:23 5.86 5.87 5.86 5.87 0.2K
10:24 5.87 5.87 5.87 5.87 0.0K
10:25 5.87 5.87 5.87 5.87 0.1K
10:26 5.85 5.85 5.85 5.85 0.1K
10:27 5.85 5.85 5.85 5.85 0.0K
10:28 5.85 5.85 5.79 5.80 12.8K
10:29 5.78 5.80 5.78 5.80 3.9K
10:30 5.80 5.80 5.80 5.80 0.2K
10:31 5.80 5.80 5.80 5.80 0.0K
10:32 5.81 5.81 5.81 5.81 0.5K
10:33 5.81 5.81 5.81 5.81 0.1K
10:34 5.80 5.80 5.80 5.80 0.3K
10:35 5.82 5.82 5.81 5.81 1.0K
10:36 5.81 5.81 5.81 5.81 0.1K
10:37 5.81 5.81 5.81 5.81 0.0K
10:38 5.81 5.81 5.81 5.81 0.1K
10:39 5.85 5.85 5.85 5.85 0.2K
10:40 5.85 5.85 5.85 5.85 0.0K
10:41 5.85 5.85 5.85 5.85 0.2K
10:42 5.87 5.87 5.84 5.84 0.2K
10:43 5.84 5.84 5.84 5.84 0.0K
10:44 5.84 5.84 5.84 5.84 0.1K
10:45 5.84 5.84 5.84 5.84 0.0K
10:46 5.84 5.84 5.84 5.84 0.0K
10:47 5.83 5.85 5.83 5.85 0.7K
10:48 5.85 5.85 5.85 5.85 0.0K
10:49 5.85 5.85 5.85 5.85 0.2K
10:50 5.85 5.85 5.85 5.85 0.3K
10:51 5.85 5.85 5.85 5.85 0.1K
10:52 5.85 5.85 5.83 5.83 0.5K
10:53 5.83 5.83 5.83 5.83 0.0K
10:54 5.83 5.83 5.83 5.83 0.0K
10:55 5.83 5.88 5.83 5.88 1.6K
10:56 5.88 5.88 5.88 5.88 0.9K
10:57 5.88 5.88 5.88 5.88 0.0K
10:58 5.88 5.88 5.88 5.88 0.0K
10:59 5.88 5.88 5.88 5.88 0.3K
11:00 5.88 5.88 5.88 5.88 0.0K
11:01 5.88 5.88 5.88 5.88 0.5K
11:02 5.88 5.88 5.88 5.88 0.0K
11:03 5.88 5.88 5.88 5.88 0.0K
11:04 5.88 5.88 5.88 5.88 0.0K
11:05 5.88 5.88 5.88 5.88 0.0K
11:06 5.88 5.88 5.88 5.88 0.0K
11:07 5.88 5.88 5.88 5.88 0.1K
11:08 5.88 5.88 5.88 5.88 0.0K
11:09 5.88 5.88 5.88 5.88 0.1K
11:10 5.88 5.88 5.88 5.88 0.0K
11:11 5.88 5.88 5.88 5.88 0.0K
11:12 5.88 5.88 5.88 5.88 0.0K
11:13 5.88 5.88 5.88 5.88 0.0K
11:14 5.88 5.88 5.88 5.88 0.1K
11:15 5.88 5.88 5.88 5.88 0.0K
11:16 5.88 5.88 5.88 5.88 0.1K
11:17 5.88 5.88 5.88 5.88 0.0K
11:18 5.88 5.88 5.88 5.88 0.1K
11:19 5.88 5.88 5.88 5.88 0.0K
11:20 5.88 5.88 5.88 5.88 0.0K
11:21 5.88 5.88 5.88 5.88 0.0K
11:22 5.88 5.90 5.88 5.90 0.3K
11:23 5.90 5.90 5.90 5.90 0.0K
11:24 5.90 5.90 5.90 5.90 0.0K
11:25 5.90 5.90 5.90 5.90 0.0K
11:26 5.90 5.90 5.90 5.90 0.8K
11:27 5.86 5.86 5.86 5.86 0.1K
11:28 5.88 5.88 5.88 5.88 0.1K
11:29 5.88 5.89 5.88 5.89 2.7K
11:30 5.89 5.89 5.89 5.89 0.0K
11:31 5.89 5.89 5.89 5.89 0.0K
11:32 5.89 5.89 5.89 5.89 0.0K
11:33 5.89 5.89 5.89 5.89 0.1K
11:34 5.89 5.89 5.89 5.89 0.1K
11:35 5.89 5.89 5.89 5.89 0.0K
11:36 5.89 5.89 5.89 5.89 0.0K
11:37 5.89 5.89 5.89 5.89 0.0K
11:38 5.89 5.89 5.89 5.89 0.1K
11:39 5.89 5.89 5.89 5.89 0.0K
11:40 5.88 5.88 5.88 5.88 3.7K
11:41 5.88 5.88 5.85 5.85 1.6K
11:42 5.88 5.88 5.88 5.88 2.4K
11:43 5.89 5.89 5.88 5.88 2.5K
11:44 5.88 5.88 5.88 5.88 0.1K
11:45 5.88 5.88 5.88 5.88 0.2K
11:46 5.91 5.91 5.91 5.91 0.1K
11:47 5.91 5.91 5.91 5.91 0.0K
11:48 5.91 5.91 5.91 5.91 0.0K
11:49 5.88 5.88 5.88 5.88 9.1K
11:50 5.88 5.88 5.88 5.88 0.0K
11:51 5.88 5.88 5.88 5.88 12.3K
11:52 5.85 5.85 5.85 5.85 0.6K
11:53 5.85 5.85 5.85 5.85 0.0K
11:54 5.85 5.87 5.85 5.87 0.2K
11:55 5.87 5.87 5.87 5.87 0.1K
11:56 5.87 5.87 5.87 5.87 0.6K
11:57 5.88 5.88 5.88 5.88 3.6K
11:58 5.88 5.88 5.86 5.86 2.6K
11:59 5.86 5.86 5.86 5.86 0.3K
12:00 5.86 5.89 5.86 5.88 6.2K
12:01 5.92 5.92 5.92 5.92 3.7K
12:02 5.92 5.92 5.92 5.92 0.0K
12:03 5.90 5.90 5.90 5.90 0.5K
12:04 5.90 5.90 5.90 5.90 0.0K
12:05 5.90 5.90 5.90 5.90 0.1K
12:06 5.89 5.89 5.88 5.88 2.8K
12:07 5.88 5.88 5.88 5.88 0.1K
12:08 5.88 5.88 5.88 5.88 0.0K
12:09 5.88 5.88 5.88 5.88 0.1K
12:10 5.88 5.88 5.88 5.88 0.0K
12:11 5.88 5.88 5.87 5.87 0.6K
12:12 5.87 5.87 5.87 5.87 0.5K
12:13 5.87 5.87 5.87 5.87 0.0K
12:14 5.85 5.85 5.85 5.85 0.4K
12:15 5.85 5.85 5.85 5.85 0.0K
12:16 5.85 5.85 5.85 5.85 0.0K
12:17 5.85 5.85 5.85 5.85 0.0K
12:18 5.84 5.84 5.84 5.84 0.3K
12:19 5.84 5.84 5.80 5.80 3.8K
12:20 5.82 5.82 5.82 5.82 1.0K
12:21 5.82 5.82 5.82 5.82 0.0K
12:22 5.83 5.83 5.83 5.83 0.8K
12:23 5.85 5.85 5.85 5.85 1.2K
12:24 5.85 5.85 5.85 5.85 0.2K
12:25 5.85 5.85 5.85 5.85 0.0K
12:26 5.85 5.85 5.85 5.85 0.0K
12:27 5.85 5.85 5.85 5.85 0.0K
12:28 5.85 5.85 5.85 5.85 0.1K
12:29 5.85 5.85 5.85 5.85 0.0K
12:30 5.85 5.85 5.85 5.85 0.0K
12:31 5.85 5.85 5.85 5.85 0.0K
12:32 5.85 5.85 5.85 5.85 0.0K
12:33 5.85 5.85 5.85 5.85 0.4K
12:34 5.85 5.85 5.85 5.85 0.0K
12:35 5.85 5.85 5.85 5.85 0.0K
12:36 5.85 5.89 5.85 5.89 0.5K
12:37 5.89 5.89 5.89 5.89 0.0K
12:38 5.89 5.89 5.89 5.89 0.0K
12:39 5.89 5.89 5.89 5.89 0.0K
12:40 5.89 5.89 5.89 5.89 0.1K
12:41 5.89 5.89 5.89 5.89 0.1K
12:42 5.87 5.87 5.87 5.87 0.2K
12:43 5.89 5.90 5.89 5.90 30.6K
12:44 5.90 5.90 5.90 5.90 0.3K
12:45 5.90 5.90 5.90 5.90 0.0K
12:46 5.89 5.89 5.89 5.89 4.0K
12:47 5.89 5.89 5.89 5.89 0.3K
12:48 5.89 5.89 5.89 5.89 0.0K
12:49 5.89 5.89 5.89 5.89 0.6K
12:50 5.89 5.89 5.89 5.89 0.1K
12:51 5.89 5.89 5.89 5.89 0.3K
12:52 5.89 5.89 5.89 5.89 0.2K
12:53 5.88 5.88 5.88 5.88 1.5K
12:54 5.90 5.90 5.90 5.90 0.8K
12:55 5.89 5.89 5.88 5.88 0.8K
12:56 5.88 5.88 5.88 5.88 0.0K
12:57 5.88 5.89 5.88 5.88 2.5K
12:58 5.88 5.88 5.88 5.88 0.0K
12:59 5.88 5.88 5.87 5.87 1.0K
13:00 5.88 5.88 5.88 5.88 1.2K
13:01 5.87 5.87 5.86 5.86 0.7K
13:02 5.86 5.86 5.86 5.86 0.0K
13:03 5.86 5.86 5.86 5.86 0.1K
13:04 5.86 5.86 5.86 5.86 0.4K
13:05 5.86 5.86 5.86 5.86 0.1K
13:06 5.88 5.88 5.86 5.86 0.5K
13:07 5.86 5.86 5.86 5.86 0.1K
13:08 5.86 5.86 5.86 5.86 1.4K
13:09 5.86 5.86 5.86 5.86 0.0K
13:10 5.86 5.86 5.84 5.85 5.2K
13:11 5.86 5.86 5.86 5.86 0.3K
13:12 5.86 5.86 5.86 5.86 0.4K
13:13 5.86 5.86 5.86 5.86 0.3K
13:14 5.84 5.84 5.84 5.84 1.0K
13:15 5.84 5.84 5.84 5.84 0.2K
13:16 5.83 5.83 5.82 5.82 2.3K
13:17 5.82 5.84 5.82 5.84 0.1K
13:18 5.84 5.84 5.84 5.84 0.0K
13:19 5.84 5.84 5.84 5.84 0.0K
13:20 5.84 5.84 5.84 5.84 0.0K
13:21 5.84 5.84 5.84 5.84 0.2K
13:22 5.84 5.84 5.84 5.84 0.0K
13:23 5.84 5.84 5.84 5.84 0.0K
13:24 5.84 5.85 5.84 5.85 0.1K
13:25 5.85 5.85 5.85 5.85 0.0K
13:26 5.86 5.86 5.86 5.86 0.1K
13:27 5.86 5.86 5.84 5.84 0.4K
13:28 5.84 5.84 5.84 5.84 0.0K
13:29 5.84 5.84 5.84 5.84 0.1K
13:30 5.84 5.84 5.84 5.84 0.0K
13:31 5.84 5.84 5.84 5.84 0.2K
13:32 5.84 5.84 5.82 5.82 4.9K
13:33 5.82 5.82 5.82 5.82 0.0K
13:34 5.81 5.81 5.81 5.81 0.1K
13:35 5.81 5.81 5.81 5.81 0.0K
13:36 5.81 5.81 5.81 5.81 5.7K
13:37 5.81 5.81 5.81 5.81 0.1K
13:38 5.81 5.81 5.81 5.81 0.0K
13:39 5.81 5.81 5.81 5.81 0.0K
13:40 5.84 5.84 5.84 5.84 0.9K
13:41 5.84 5.84 5.84 5.84 0.0K
13:42 5.84 5.84 5.84 5.84 0.0K
13:43 5.84 5.88 5.84 5.88 3.1K
13:44 5.88 5.88 5.88 5.88 0.0K
13:45 5.88 5.88 5.84 5.84 2.0K
13:46 5.84 5.84 5.84 5.84 0.0K
13:47 5.84 5.84 5.84 5.84 0.0K
13:48 5.84 5.84 5.84 5.84 0.0K
13:49 5.84 5.84 5.84 5.84 0.0K
13:50 5.84 5.84 5.84 5.84 0.1K
13:51 5.84 5.84 5.84 5.84 0.0K
13:52 5.84 5.84 5.84 5.84 0.0K
13:53 5.84 5.84 5.84 5.84 0.2K
13:54 5.84 5.84 5.84 5.84 0.0K
13:55 5.84 5.84 5.84 5.84 0.0K
13:56 5.84 5.84 5.84 5.84 0.0K
13:57 5.84 5.84 5.84 5.84 0.0K
13:58 5.84 5.84 5.84 5.84 0.1K
13:59 5.84 5.84 5.84 5.84 0.0K
14:00 5.82 5.82 5.80 5.80 0.3K
14:01 5.80 5.85 5.80 5.85 2.6K
14:02 5.87 5.88 5.87 5.88 1.4K
14:03 5.86 5.86 5.86 5.86 3.5K
14:04 5.86 5.88 5.86 5.88 0.7K
14:05 5.88 5.88 5.88 5.88 0.0K
14:06 5.82 5.82 5.82 5.82 1.3K
14:07 5.82 5.82 5.82 5.82 0.0K
14:08 5.84 5.84 5.84 5.84 0.3K
14:09 5.85 5.85 5.85 5.85 0.8K
14:10 5.85 5.85 5.85 5.85 0.1K
14:11 5.85 5.85 5.85 5.85 5.1K
14:12 5.85 5.85 5.85 5.85 0.0K
14:13 5.85 5.85 5.85 5.85 0.7K
14:14 5.85 5.86 5.85 5.86 0.4K
14:15 5.85 5.85 5.85 5.85 0.1K
14:16 5.85 5.85 5.85 5.85 0.0K
14:17 5.87 5.87 5.86 5.87 2.3K
14:18 5.87 5.87 5.87 5.87 0.0K
14:19 5.88 5.88 5.87 5.87 0.8K
14:20 5.87 5.87 5.87 5.87 0.0K
14:21 5.87 5.88 5.87 5.88 1.6K
14:22 5.87 5.87 5.87 5.87 0.2K
14:23 5.85 5.85 5.85 5.85 0.7K
14:24 5.85 5.86 5.85 5.86 0.2K
14:25 5.86 5.86 5.86 5.86 0.0K
14:26 5.86 5.86 5.86 5.86 1.1K
14:27 5.86 5.86 5.86 5.86 0.2K
14:28 5.86 5.87 5.86 5.87 0.4K
14:29 5.87 5.87 5.87 5.87 0.1K
14:30 5.87 5.87 5.87 5.87 0.1K
14:31 5.86 5.86 5.86 5.86 0.3K
14:32 5.86 5.89 5.86 5.89 2.4K
14:33 5.89 5.89 5.89 5.89 4.2K
14:34 5.87 5.87 5.87 5.87 0.9K
14:35 5.87 5.88 5.87 5.88 2.6K
14:36 5.88 5.94 5.88 5.94 8.6K
14:37 5.92 5.97 5.92 5.95 4.6K
14:38 5.95 5.95 5.95 5.95 1.5K
14:39 5.98 6.00 5.98 5.98 12.9K
14:40 5.98 5.98 5.98 5.98 0.0K
14:41 5.99 5.99 5.99 5.99 0.1K
14:42 6.00 6.00 5.98 6.00 2.2K
14:43 6.00 6.05 6.00 6.05 4.1K
14:44 6.06 6.06 6.06 6.06 0.5K
14:45 6.06 6.06 6.06 6.06 0.0K
14:46 6.10 6.10 6.08 6.08 1.7K
14:47 6.07 6.08 6.04 6.04 7.3K
14:48 6.01 6.03 6.01 6.03 0.7K
14:49 6.03 6.04 6.03 6.04 0.3K
14:50 6.02 6.02 6.02 6.02 0.4K
14:51 6.04 6.04 6.03 6.03 0.5K
14:52 6.01 6.04 6.01 6.04 1.1K
14:53 6.04 6.07 6.04 6.07 0.5K
14:54 6.07 6.07 6.07 6.07 0.0K
14:55 6.08 6.08 6.08 6.08 1.1K
14:56 6.08 6.08 6.08 6.08 0.4K
14:57 6.08 6.08 6.08 6.08 0.1K
14:58 6.08 6.08 6.08 6.08 0.2K
14:59 6.12 6.12 6.11 6.11 0.4K
15:00 6.11 6.11 6.11 6.11 0.0K
15:01 6.11 6.11 6.11 6.11 0.1K
15:02 6.11 6.14 6.11 6.13 5.0K
15:03 6.14 6.14 6.14 6.14 0.2K
15:04 6.14 6.14 6.11 6.11 0.9K
15:05 6.11 6.11 6.10 6.10 3.0K
15:06 6.12 6.12 6.08 6.08 2.4K
15:07 6.08 6.08 6.08 6.08 0.2K
15:08 6.09 6.10 6.09 6.10 0.7K
15:09 6.10 6.11 6.10 6.10 4.1K
15:10 6.10 6.10 6.09 6.09 0.7K
15:11 6.09 6.09 6.09 6.09 0.2K
15:12 6.09 6.09 6.07 6.07 2.2K
15:13 6.07 6.07 6.07 6.07 0.7K
15:14 6.07 6.07 6.04 6.04 0.7K
15:15 6.05 6.05 6.04 6.04 0.8K
15:16 6.04 6.04 6.04 6.04 0.0K
15:17 6.04 6.04 6.04 6.04 0.1K
15:18 6.04 6.04 6.04 6.04 1.1K
15:19 6.03 6.03 6.03 6.03 0.5K
15:20 6.03 6.03 6.03 6.03 0.1K
15:21 6.00 6.00 6.00 6.00 0.5K
15:22 6.00 6.00 6.00 6.00 0.1K
15:23 6.00 6.00 6.00 6.00 0.0K
15:24 6.00 6.00 5.95 5.95 1.0K
15:25 5.95 5.95 5.95 5.95 0.2K
15:26 5.94 5.94 5.91 5.91 0.6K
15:27 5.91 5.91 5.91 5.91 2.8K
15:28 5.91 5.91 5.90 5.90 1.9K
15:29 5.89 5.90 5.89 5.90 0.6K
15:30 5.90 5.90 5.90 5.90 0.2K
15:31 5.88 5.90 5.88 5.90 1.1K
15:32 5.90 5.90 5.90 5.90 0.0K
15:33 5.90 5.90 5.90 5.90 2.2K
15:34 5.90 5.90 5.90 5.90 0.5K
15:35 5.90 5.90 5.90 5.90 0.2K
15:36 5.90 5.90 5.90 5.90 0.7K
15:37 5.90 5.90 5.87 5.87 0.4K
15:38 5.87 5.88 5.87 5.88 2.7K
15:39 5.88 5.90 5.88 5.90 1.5K
15:40 5.90 5.91 5.90 5.91 2.2K
15:41 5.91 5.91 5.91 5.91 1.4K
15:42 5.93 5.93 5.93 5.93 4.2K
15:43 5.93 5.93 5.93 5.93 0.4K
15:44 5.91 5.92 5.91 5.92 1.2K
15:45 5.92 5.93 5.92 5.92 2.9K
15:46 5.92 5.92 5.92 5.92 1.4K
15:47 5.92 5.92 5.90 5.90 1.6K
15:48 5.90 5.90 5.90 5.90 0.6K
15:49 5.91 5.91 5.89 5.89 1.5K
15:50 5.89 5.89 5.89 5.89 0.2K
15:51 5.90 5.90 5.90 5.90 1.0K
15:52 5.90 5.90 5.90 5.90 0.2K
15:53 5.90 5.90 5.89 5.89 0.7K
15:54 5.87 5.89 5.87 5.89 1.6K
15:55 5.89 5.89 5.88 5.88 1.7K
15:56 5.88 5.88 5.88 5.88 0.7K
15:57 5.88 5.88 5.88 5.88 11.1K
15:58 5.88 5.88 5.84 5.84 3.9K
15:59 5.83 5.83 5.82 5.82 6.3K
16:00 5.82 5.84 5.80 5.83 54.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available