Riot Platforms Inc (AP4N)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.076 | 0.716981132075 | 10.6 | 11.998 | 10.002 | 145590 | 11.20190354 | DE |
| 4 | 1.826 | 20.6327683616 | 8.85 | 11.998 | 8.161 | 80773 | 10.12839067 | DE |
| 12 | 0.098001 | 0.926460666143 | 10.577999 | 11.998 | 8.098 | 74193 | 9.66524305 | DE |
| 26 | 1.028 | 10.6550580431 | 9.648 | 17.248 | 7.418 | 96488 | 11.08209026 | DE |
| 52 | -0.522 | -4.66154670477 | 11.198 | 17.606 | 7.418 | 94232 | 11.41107223 | DE |
| 156 | -0.522 | -4.66154670477 | 11.198 | 17.606 | 7.418 | 94232 | 11.41107223 | DE |
| 260 | -0.522 | -4.66154670477 | 11.198 | 17.606 | 7.418 | 94232 | 11.41107223 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 10.708 | -0.53 | -4.72 | 11.116 | 11.462 | 10.582 | 55187 |
| 1721677800 | 11.238 | 0.16 | 1.41 | 11.192 | 11.598 | 10.646 | 67298 |
| 1721420760 | 11.082 | 1.01 | 10.05 | 10.092 | 11.128 | 10.002 | 56654 |
| 1721334360 | 10.07 | -1.3 | -11.40 | 11.372 | 11.692 | 10.028 | 130942 |
| 1721248020 | 11.366 | -0.24 | -2.03 | 11.998 | 11.998 | 10.782 | 155470 |
| 1721161560 | 11.602 | 1.05 | 9.93 | 10.6 | 11.836 | 10.202 | 317587 |
| 1721075160 | 10.554 | 1.56 | 17.40 | 9.6999999 | 10.704 | 9.335 | 248160 |
| 1720815960 | 8.99 | 0.38 | 4.39 | 8.6389999 | 9.089 | 8.501 | 41813 |
| 1720729560 | 8.612 | 0.14 | 1.66 | 8.613 | 8.9 | 8.4179999 | 75886 |
| 1720643220 | 8.471 | 0.04 | 0.41 | 8.739 | 8.739 | 8.372 | 31350 |
| 1720556760 | 8.436 | -0.3 | -3.39 | 8.9469999 | 8.9789999 | 8.3 | 46234 |
| 1720470360 | 8.7319999 | -0.12 | -1.34 | 8.989 | 9.249 | 8.601 | 61954 |
| 1720211220 | 8.851 | 0.07 | 0.81 | 8.22 | 8.878 | 8.161 | 100657 |
| 1720124820 | 8.7799999 | -0.13 | -1.48 | 8.6489999 | 8.8989999 | 8.401 | 40640 |
| 1720038420 | 8.912 | -0.09 | -0.99 | 9 | 9 | 8.602 | 24801 |
| 1719952020 | 9.001 | -0.3 | -3.20 | 9.287 | 9.287 | 9.001 | 26448 |
| 1719865620 | 9.299 | 0.77 | 9.02 | 8.897 | 9.356 | 8.674 | 48853 |
| 1719606420 | 8.5299999 | -0.01 | -0.14 | 8.709 | 8.709 | 8.409 | 49749 |
| 1719520020 | 8.542 | 0.05 | 0.54 | 8.488 | 8.739 | 8.362 | 19883 |
| 1719433620 | 8.496 | -0.1 | -1.16 | 8.618 | 8.913 | 8.48 | 38315 |
| 1719347160 | 8.596 | -0 | -0.03 | 8.85 | 8.969 | 8.526 | 32765 |
| 1719260820 | 8.599 | -0.37 | -4.17 | 8.767 | 8.924 | 8.39 | 89029 |
| 1719001620 | 8.973 | -0.78 | -7.97 | 9.792 | 9.792 | 8.861 | 49444 |
| 1718915160 | 9.75 | -0.35 | -3.48 | 10.103999 | 10.36 | 9.683 | 69928 |
| 1718828820 | 10.102 | 0.18 | 1.82 | 10.148 | 10.218 | 9.85 | 13017 |
| 1718742360 | 9.9209999 | -0.17 | -1.64 | 9.913 | 10.044 | 9.722 | 84294 |
| 1718656020 | 10.086 | 0.29 | 2.91 | 9.999 | 10.247999 | 9.513 | 84400 |
| 1718396820 | 9.801 | -0.39 | -3.82 | 10.31 | 10.358 | 9.625 | 51162 |
| 1718310420 | 10.19 | 0.37 | 3.75 | 9.756 | 10.378 | 9.6 | 77940 |
| 1718224020 | 9.8219999 | 0.54 | 5.86 | 9.144 | 10.1 | 9.1039999 | 149968 |
| 1718137620 | 9.278 | -0.02 | -0.17 | 8.92 | 9.292 | 8.472 | 50471 |
| 1718051220 | 9.294 | 0.26 | 2.82 | 9.044 | 9.299 | 8.9 | 11397 |
| 1717792020 | 9.039 | -0.31 | -3.26 | 9.334 | 9.72 | 9.021 | 75144 |
| 1717705620 | 9.344 | 0.45 | 5.04 | 8.846 | 9.536 | 8.65 | 99129 |
| 1717619220 | 8.896 | 0.01 | 0.15 | 9.079 | 9.199 | 8.098 | 134107 |
| 1717532820 | 8.8829999 | 0.05 | 0.60 | 8.922 | 9.3409999 | 8.747 | 53082 |
| 1717446420 | 8.83 | -0.15 | -1.69 | 9.199 | 9.478 | 8.8 | 83147 |
| 1717187220 | 8.9819999 | -0.29 | -3.15 | 9.301 | 9.5429999 | 8.8 | 72204 |
| 1717100820 | 9.2739999 | -0.02 | -0.17 | 9.319 | 9.851 | 9.201 | 81129 |
| 1717014420 | 9.2899999 | -0.25 | -2.66 | 9.553 | 9.701 | 9.2899999 | 58273 |
| 1716928020 | 9.544 | -0.06 | -0.59 | 9.484 | 9.959 | 9.3089999 | 56837 |
| 1716841560 | 9.601 | 0.04 | 0.43 | 9.538 | 9.8 | 9.401 | 16808 |
| 1716582420 | 9.56 | 0.38 | 4.12 | 9.457 | 9.75 | 9.162 | 67143 |
| 1716496020 | 9.182 | -0.74 | -7.47 | 9.925 | 10.13 | 9.182 | 56569 |
| 1716409620 | 9.923 | 0.16 | 1.66 | 9.96 | 10.428 | 9.6999999 | 51817 |
| 1716323160 | 9.7609999 | -0.02 | -0.18 | 10.19 | 10.598 | 9.7609999 | 80014 |
| 1716236760 | 9.779 | 0.48 | 5.14 | 9.3989999 | 9.93 | 9.101 | 68342 |
| 1715977620 | 9.301 | 0.08 | 0.82 | 9.228 | 9.787 | 9.221 | 40745 |
| 1715891220 | 9.225 | -0.3 | -3.17 | 9.531 | 9.6489999 | 9.15 | 36695 |
| 1715804820 | 9.5269999 | 0.51 | 5.68 | 9.144 | 9.531 | 9.016 | 61093 |
| 1715718420 | 9.015 | 0.21 | 2.43 | 8.811 | 9.086 | 8.59 | 52840 |
| 1715631960 | 8.801 | 0.27 | 3.20 | 8.734 | 9.017 | 8.7129999 | 96091 |
| 1715372820 | 8.528 | -1.03 | -10.79 | 9.739 | 9.769 | 8.528 | 147306 |
| 1715286420 | 9.56 | -0.08 | -0.80 | 9.446 | 9.7029999 | 9.301 | 26409 |
| 1715200020 | 9.637 | 0.18 | 1.87 | 9.419 | 9.637 | 9.101 | 35442 |
| 1715113620 | 9.46 | -0.55 | -5.48 | 9.887 | 10.238 | 9.334 | 46004 |
| 1715027220 | 10.007999 | 0.31 | 3.25 | 10.25 | 10.346 | 9.85 | 97773 |
| 1714768020 | 9.693 | 0.08 | 0.79 | 9.689 | 10.304 | 9.31 | 68212 |
| 1714681560 | 9.617 | 0.08 | 0.79 | 9.1999999 | 9.68 | 9.01 | 127061 |
| 1714508820 | 9.542 | -0.83 | -7.97 | 10.577999 | 10.778 | 9.353 | 141434 |
| 1714422420 | 10.368 | -0.75 | -6.71 | 10.888 | 10.938 | 10.23 | 128194 |
| 1714163220 | 11.114 | -0.2 | -1.77 | 11.3 | 11.648 | 11.026 | 96196 |
| 1714076820 | 11.314 | 0.18 | 1.58 | 11 | 11.314 | 10.214 | 154060 |
| 1713990420 | 11.138 | 0.04 | 0.34 | 11.218 | 11.79 | 10.852 | 241107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
