Aton Green Storage Spa (ATON)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 3.0303030303 | 1.98 | 2.18 | 1.96 | 16000 | 2.0413125 | DE |
| 4 | 0.18 | 9.67741935484 | 1.86 | 2.98 | 1.83 | 82033 | 2.39572938 | DE |
| 12 | -1.18 | -36.6459627329 | 3.22 | 3.36 | 1.66 | 45109 | 2.26262193 | DE |
| 26 | -3.71 | -64.5217391304 | 5.75 | 5.9 | 1.66 | 29952 | 2.53470429 | DE |
| 52 | -3.98 | -66.1129568106 | 6.02 | 7.1 | 1.66 | 25320 | 3.93832999 | DE |
| 156 | -5.02 | -71.104815864 | 7.06 | 8.48 | 1.66 | 13357 | 5.06779189 | DE |
| 260 | -3.96 | -66 | 6 | 8.48 | 1.66 | 14386 | 5.43145524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736441700 | 1.99 | -0.03 | -1.49 | 2.02 | 2.02 | 1.96 | 10500 |
| 1736355300 | 2.02 | -0.08 | -3.81 | 2.12 | 2.16 | 2.02 | 17500 |
| 1736268900 | 2.1 | 0.02 | 0.96 | 2.1 | 2.18 | 2.1 | 15500 |
| 1736182500 | 2.08 | 0.06 | 2.97 | 2.02 | 2.12 | 2.02 | 13000 |
| 1735923300 | 2.02 | 0.02 | 1.00 | 1.98 | 2.08 | 1.98 | 23500 |
| 1735836900 | 2 | -0.12 | -5.66 | 2.16 | 2.16 | 1.96 | 58000 |
| 1735577700 | 2.12 | -0.2 | -8.62 | 2.2599999 | 2.2599999 | 2.12 | 35500 |
| 1735318500 | 2.32 | -0.06 | -2.52 | 2.32 | 2.36 | 2.2599999 | 17000 |
| 1734972900 | 2.38 | 0.14 | 6.25 | 2.2 | 2.48 | 2.2 | 41000 |
| 1734713700 | 2.24 | -0.22 | -8.94 | 2.42 | 2.42 | 2.14 | 64000 |
| 1734627300 | 2.46 | -0.2 | -7.52 | 2.66 | 2.66 | 2.4 | 108500 |
| 1734540900 | 2.66 | -0.06 | -2.21 | 2.84 | 2.98 | 2.62 | 162500 |
| 1734454500 | 2.72 | 0.32 | 13.33 | 2.46 | 2.74 | 2.46 | 229000 |
| 1734368100 | 2.4 | 0.34 | 16.50 | 2.22 | 2.6 | 2.14 | 279000 |
| 1734108900 | 2.06 | 0.18 | 9.57 | 1.86 | 2.1 | 1.83 | 156000 |
| 1734022500 | 1.88 | -0.05 | -2.59 | 1.88 | 1.93 | 1.88 | 4500 |
| 1733936100 | 1.93 | 0.05 | 2.66 | 1.9 | 1.94 | 1.88 | 11000 |
| 1733849700 | 1.88 | 0.01 | 0.53 | 1.89 | 1.89 | 1.86 | 6500 |
| 1733763300 | 1.87 | -0.02 | -1.06 | 1.85 | 1.94 | 1.85 | 21000 |
| 1733504100 | 1.89 | 0.14 | 8.00 | 1.78 | 1.91 | 1.77 | 23000 |
| 1733417700 | 1.75 | -0.05 | -2.78 | 1.78 | 1.83 | 1.75 | 17500 |
| 1733331300 | 1.8 | -0.03 | -1.64 | 1.82 | 1.82 | 1.78 | 8000 |
| 1733244900 | 1.83 | -0.17 | -8.50 | 1.94 | 1.95 | 1.83 | 29000 |
| 1733158500 | 2 | 0.16 | 8.70 | 1.95 | 2.1 | 1.9 | 46000 |
| 1732899300 | 1.84 | 0.09 | 5.14 | 1.76 | 1.9 | 1.66 | 45500 |
| 1732812900 | 1.75 | -0.04 | -2.23 | 1.73 | 1.75 | 1.7 | 11500 |
| 1732726500 | 1.79 | -0.03 | -1.65 | 1.81 | 1.81 | 1.72 | 15500 |
| 1732640100 | 1.82 | -0.05 | -2.67 | 1.82 | 1.82 | 1.76 | 10000 |
| 1732553700 | 1.87 | -0.01 | -0.53 | 1.87 | 1.9 | 1.83 | 19000 |
| 1732294500 | 1.88 | -0.07 | -3.59 | 2 | 2.16 | 1.88 | 107000 |
| 1732208100 | 1.95 | 0.05 | 2.63 | 1.9 | 1.98 | 1.85 | 38500 |
| 1732121700 | 1.9 | -0.03 | -1.55 | 1.89 | 1.91 | 1.85 | 8000 |
| 1732035300 | 1.93 | 0.08 | 4.32 | 1.88 | 1.95 | 1.86 | 94500 |
| 1731948900 | 1.85 | -0.17 | -8.42 | 2.04 | 2.06 | 1.85 | 27500 |
| 1731689700 | 2.02 | -0.22 | -9.82 | 2.2 | 2.22 | 1.99 | 55000 |
| 1731603300 | 2.24 | 0.37 | 19.79 | 1.97 | 2.24 | 1.93 | 202000 |
| 1731516900 | 1.87 | -0.06 | -3.11 | 1.99 | 2.14 | 1.86 | 84500 |
| 1731430500 | 1.93 | -0.15 | -7.21 | 2.02 | 2.04 | 1.93 | 25500 |
| 1731344100 | 2.08 | -0.06 | -2.80 | 2.24 | 2.24 | 2.08 | 16000 |
| 1731084900 | 2.14 | -0.06 | -2.73 | 2.2 | 2.24 | 2.14 | 12500 |
| 1730998500 | 2.2 | 0.04 | 1.85 | 2.24 | 2.3 | 2.2 | 19500 |
| 1730912100 | 2.16 | -0.06 | -2.70 | 2.32 | 2.38 | 2.16 | 33000 |
| 1730825700 | 2.22 | -0.06 | -2.63 | 2.3 | 2.3 | 2.2 | 18000 |
| 1730739300 | 2.2799999 | -0.14 | -5.79 | 2.4 | 2.4 | 2.2799999 | 5000 |
| 1730480100 | 2.42 | 0 | 0.00 | 2.42 | 2.46 | 2.32 | 5500 |
| 1730393700 | 2.42 | -0.06 | -2.42 | 2.52 | 2.6 | 2.42 | 16000 |
| 1730307300 | 2.48 | -0.16 | -6.06 | 2.56 | 2.58 | 2.4 | 14500 |
| 1730220900 | 2.64 | -0.06 | -2.22 | 2.64 | 2.68 | 2.64 | 6500 |
| 1730134500 | 2.7 | -0.04 | -1.46 | 2.7 | 2.74 | 2.68 | 10500 |
| 1729871700 | 2.74 | 0 | 0.00 | 2.7 | 2.7799999 | 2.7 | 8500 |
| 1729785300 | 2.74 | 0.08 | 3.01 | 2.72 | 2.7599999 | 2.72 | 4000 |
| 1729698900 | 2.66 | -0.06 | -2.21 | 2.7599999 | 2.7799999 | 2.66 | 22000 |
| 1729612500 | 2.72 | -0.06 | -2.16 | 2.82 | 2.9 | 2.72 | 52000 |
| 1729526100 | 2.7799999 | -0.34 | -10.90 | 3.08 | 3.08 | 2.7799999 | 71500 |
| 1729266900 | 3.12 | -0.08 | -2.50 | 3.22 | 3.36 | 3.12 | 25000 |
| 1729180500 | 3.2 | -0.06 | -1.84 | 3.22 | 3.54 | 3.18 | 130500 |
| 1729094100 | 3.2599999 | 0.06 | 1.87 | 3.3 | 3.3 | 3.16 | 40500 |
| 1729007700 | 3.2 | 0.2 | 6.67 | 3.12 | 3.42 | 3.1 | 40000 |
| 1728921300 | 3 | -0.18 | -5.66 | 3.12 | 3.12 | 2.9 | 20000 |
| 1728662100 | 3.18 | 0.14 | 4.61 | 3.1 | 3.3 | 3.1 | 57000 |
| 1728575700 | 3.04 | 0.14 | 4.83 | 2.9 | 3.14 | 2.9 | 122500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
