Automata Historical Data - ATAGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Automata (Cryptocurrency:ATAGBP)
Automata (Cryptocurrency:ATAGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Automata	ATAGBP	Crypto	48,340,777	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.010697	-5.64%	0.178923	0.180389	0.182834

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.18962	0.190882	0.173768	0.18962	0.050037 - 0.235307

Exchange	Last Trade	Size	Trade Price	Currency
BINA	07:40:53	581.00	0.17898	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
77,885.21	445,510.78	ATA	ATAEUR	ATAUSD	ATABTC

ATAGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.156307	0.235307	0.114848	1,875,543.26	0.022616	14.47%
1 Month	0.135929	0.235307	0.099096	1,371,788.03	0.042994	31.63%
3 Months	0.066342	0.235307	0.063043	1,025,700.39	0.112581	169.70%
6 Months	0.099541	0.235307	0.061771	803,077.83	0.079382	79.75%
1 Year	0.12538	0.235307	0.050037	648,474.16	0.053543	42.70%
3 Years	0.634063	1.44	0.050037	1,457,101.49	-0.45514	-71.78%
5 Years	0.634063	1.44	0.050037	1,457,101.49	-0.45514	-71.78%

ATAGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.190074	-0.000235	-0.12%	0.131587	0.211067	0.114848	2,238,409.00
Apr 28 2024	0.190309	0.03158	19.90%	0.158944	0.204932	0.158944	1,212,108.00
Apr 27 2024	0.158729	-0.001572	-0.98%	0.163866	0.167847	0.14844	826,219.00
Apr 26 2024	0.160301	-0.024745	-13.37%	0.184055	0.196944	0.159351	1,134,369.00
Apr 25 2024	0.185046	-0.018188	-8.95%	0.20385	0.206139	0.151287	2,771,255.00
Apr 24 2024	0.203234	0.020335	11.12%	0.181883	0.235307	0.181446	2,987,599.00
Apr 23 2024	0.182899	0.026341	16.83%	0.156307	0.194351	0.156307	1,958,840.00
Apr 22 2024	0.156557	0.012678	8.81%	0.131587	0.160411	0.114848	573,434.00
Apr 21 2024	0.14388	-0.002657	-1.81%	0.146014	0.148485	0.139155	313,452.00
Apr 20 2024	0.146537	0.019605	15.45%	0.126608	0.14714	0.12429	434,825.00
Apr 19 2024	0.126932	0.009934	8.49%	0.116664	0.139754	0.108621	2,489,433.00
Apr 18 2024	0.116998	0.010554	9.92%	0.107103	0.118507	0.104148	637,570.00
Apr 17 2024	0.106443	-0.003283	-2.99%	0.108219	0.111283	0.099096	641,665.00
Apr 16 2024	0.109727	-0.004397	-3.85%	0.114092	0.115479	0.102456	999,657.00
Apr 15 2024	0.114124	-0.016016	-12.31%	0.131587	0.135474	0.109589	3,059,354.00
Apr 14 2024	0.13014	-0.002762	-2.08%	0.131587	0.135474	0.114848	2,104,211.00
Apr 13 2024	0.132902	-0.052408	-28.28%	0.185306	0.186341	0.11374	2,814,034.00
Apr 12 2024	0.18531	-0.01451	-7.26%	0.201347	0.217333	0.171577	752,700.00
Apr 11 2024	0.19982	0.027768	16.14%	0.171939	0.211523	0.171469	661,975.00
Apr 10 2024	0.172053	-0.003579	-2.04%	0.175092	0.18776	0.166658	709,730.00
Apr 09 2024	0.175632	0.004457	2.60%	0.171003	0.180194	0.169373	269,107.00
Apr 08 2024	0.171175	0.015804	10.17%	0.130175	0.183816	0.113457	1,092,081.00
Apr 07 2024	0.155371	0.00113	0.73%	0.152974	0.164643	0.151988	431,715.00
Apr 06 2024	0.154241	0.005188	3.48%	0.149168	0.154831	0.144728	374,227.00
Apr 05 2024	0.149053	-0.045762	-23.49%	0.196448	0.198811	0.146947	2,007,294.00
Apr 04 2024	0.194814	0.054183	38.53%	0.139974	0.198177	0.135331	3,152,696.00
Apr 03 2024	0.140631	0.010406	7.99%	0.129687	0.15068	0.125027	1,385,803.00
Apr 02 2024	0.130225	-0.007703	-5.58%	0.135929	0.138168	0.123432	376,287.00
Apr 01 2024	0.137928	-0.009347	-6.35%	0.130175	0.142952	0.113457	511,589.00
Mar 31 2024	0.147276	0.006937	4.94%	0.139363	0.154169	0.139363	254,954.00
Mar 30 2024	0.140338	-0.001855	-1.30%	0.141064	0.150583	0.137647	636,932.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions