AlphaTON Capital Corp. ATON
0.29 USD 0.00 (+0.00%)
As ofJul 13, 2026, 3:59 PM EDT
0.2422 Day range 0.3094
52-week range unavailable
- YTD
- -51.23%
- 1 year
- -95.36%
ATON price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.33 | 0.35 | 0.31 | 0.32 | 0.00 | 0.00% | 9,856,890 |
| Apr 17, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.00 | -0.34% | 364,301 |
| Apr 16, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | -0.02 | -5.28% | 464,377 |
| Apr 15, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | +0.01 | +2.73% | 727,863 |
| Apr 14, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.00 | +0.30% | 634,767 |
| Apr 13, 2026 | 0.31 | 0.33 | 0.28 | 0.33 | +0.02 | +6.30% | 932,316 |
| Apr 10, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | -0.16% | 608,803 |
| Apr 9, 2026 | 0.32 | 0.35 | 0.29 | 0.31 | -0.01 | -2.33% | 6,767,196 |
| Apr 8, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | +0.01 | +1.73% | 324,638 |
| Apr 7, 2026 | 0.32 | 0.34 | 0.31 | 0.31 | -0.01 | -3.88% | 271,719 |
| Apr 6, 2026 | 0.31 | 0.35 | 0.31 | 0.32 | +0.01 | +2.72% | 288,884 |
| Apr 2, 2026 | 0.31 | 0.33 | 0.30 | 0.32 | -0.01 | -2.65% | 569,023 |
| Apr 1, 2026 | 0.32 | 0.34 | 0.31 | 0.32 | +0.01 | +2.72% | 343,771 |
| Mar 31, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | +0.02 | +5.44% | 460,746 |
| Mar 30, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.00 | +1.32% | 326,365 |
| Mar 27, 2026 | 0.33 | 0.33 | 0.29 | 0.30 | -0.03 | -10.36% | 575,520 |
| Mar 26, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | -0.01 | -1.70% | 209,114 |
| Mar 25, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | -0.01 | -2.24% | 259,122 |
| Mar 24, 2026 | 0.37 | 0.37 | 0.33 | 0.34 | -0.03 | -7.98% | 396,917 |
| Mar 23, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | +0.02 | +5.45% | 364,265 |
| Mar 20, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | +0.01 | +3.18% | 445,454 |
| Mar 19, 2026 | 0.36 | 0.38 | 0.33 | 0.34 | -0.01 | -2.00% | 4,893,616 |
| Mar 18, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -3.58% | 319,723 |
| Mar 17, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.00 | +0.86% | 360,587 |
| Mar 16, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | -0.02 | -5.79% | 347,192 |
| Mar 13, 2026 | 0.40 | 0.41 | 0.38 | 0.38 | -0.01 | -3.46% | 207,401 |
| Mar 12, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | -0.01 | -1.54% | 217,730 |
| Mar 11, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.00 | +0.35% | 270,840 |
| Mar 10, 2026 | 0.39 | 0.42 | 0.38 | 0.40 | +0.01 | +2.17% | 345,483 |
| Mar 9, 2026 | 0.37 | 0.40 | 0.35 | 0.39 | +0.03 | +7.10% | 348,387 |
| Mar 6, 2026 | 0.38 | 0.39 | 0.36 | 0.37 | -0.03 | -6.87% | 514,657 |
| Mar 5, 2026 | 0.43 | 0.43 | 0.39 | 0.39 | -0.03 | -6.43% | 423,945 |
| Mar 4, 2026 | 0.37 | 0.44 | 0.37 | 0.42 | +0.04 | +9.52% | 638,285 |
| Mar 3, 2026 | 0.38 | 0.39 | 0.35 | 0.38 | -0.01 | -2.07% | 612,977 |
| Mar 2, 2026 | 0.39 | 0.41 | 0.37 | 0.39 | -0.02 | -4.49% | 525,414 |
| Feb 27, 2026 | 0.43 | 0.44 | 0.41 | 0.41 | -0.02 | -5.16% | 260,178 |
| Feb 26, 2026 | 0.44 | 0.45 | 0.42 | 0.43 | 0.00 | +0.35% | 205,255 |
| Feb 25, 2026 | 0.41 | 0.46 | 0.40 | 0.43 | +0.03 | +7.70% | 687,509 |
| Feb 24, 2026 | 0.43 | 0.43 | 0.39 | 0.40 | -0.01 | -2.44% | 669,880 |
| Feb 23, 2026 | 0.41 | 0.43 | 0.40 | 0.41 | -0.01 | -1.32% | 291,061 |
| Feb 20, 2026 | 0.45 | 0.46 | 0.41 | 0.42 | -0.04 | -8.80% | 339,657 |
| Feb 19, 2026 | 0.45 | 0.47 | 0.44 | 0.46 | +0.01 | +1.22% | 408,695 |
| Feb 18, 2026 | 0.49 | 0.49 | 0.44 | 0.45 | -0.04 | -7.67% | 648,217 |
| Feb 17, 2026 | 0.39 | 0.52 | 0.36 | 0.49 | -0.03 | -6.25% | 3,333,899 |
| Feb 13, 2026 | 0.51 | 0.53 | 0.48 | 0.52 | +0.02 | +3.59% | 514,955 |
| Feb 12, 2026 | 0.50 | 0.53 | 0.46 | 0.50 | 0.00 | +0.40% | 551,672 |
| Feb 11, 2026 | 0.54 | 0.54 | 0.50 | 0.50 | -0.04 | -7.41% | 694,258 |
| Feb 10, 2026 | 0.53 | 0.59 | 0.51 | 0.54 | +0.03 | +5.47% | 1,108,962 |
| Feb 9, 2026 | 0.53 | 0.54 | 0.50 | 0.51 | -0.02 | -4.48% | 424,093 |
| Feb 6, 2026 | 0.50 | 0.54 | 0.48 | 0.54 | +0.04 | +8.79% | 674,038 |
| Feb 5, 2026 | 0.50 | 0.52 | 0.49 | 0.49 | -0.02 | -3.39% | 1,113,935 |
| Feb 4, 2026 | 0.60 | 0.61 | 0.50 | 0.51 | -0.09 | -15.00% | 1,981,375 |
| Feb 3, 2026 | 0.64 | 0.65 | 0.58 | 0.60 | -0.04 | -6.26% | 1,084,476 |
| Feb 2, 2026 | 0.64 | 0.68 | 0.63 | 0.64 | +0.01 | +1.14% | 1,191,878 |
| Jan 30, 2026 | 0.72 | 0.72 | 0.63 | 0.63 | -0.11 | -14.37% | 1,710,201 |
| Jan 29, 2026 | 0.67 | 0.76 | 0.67 | 0.74 | +0.08 | +11.83% | 4,214,163 |
| Jan 28, 2026 | 0.72 | 0.74 | 0.64 | 0.66 | +0.06 | +10.52% | 7,931,301 |
| Jan 27, 2026 | 0.63 | 0.63 | 0.59 | 0.60 | -0.03 | -5.00% | 1,478,377 |
| Jan 26, 2026 | 0.68 | 0.69 | 0.58 | 0.63 | -0.05 | -7.03% | 3,798,554 |
| Jan 23, 2026 | 0.71 | 0.73 | 0.67 | 0.68 | -0.06 | -8.50% | 1,772,569 |
| Jan 22, 2026 | 0.76 | 0.77 | 0.63 | 0.74 | -0.04 | -5.15% | 3,050,827 |
| Jan 21, 2026 | 0.79 | 0.83 | 0.76 | 0.78 | -0.14 | -15.45% | 5,598,407 |
| Jan 20, 2026 | 0.96 | 1.03 | 0.86 | 0.92 | +0.17 | +22.99% | 51,088,701 |
63 days, newest first. Daily bars as drawn on the ATON chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.