Ath (ATH) — Historical Data
Daily price history, volume, and market capitalization
Diese Seite zeigt die tägliche Handelshistorie von Ath (ATH) der letzten 30 Tage: Eröffnung, Hoch, Tief, Schluss, Volumen und Kurswolumen für jeden UTC-Handelstag.
Heute wird Ath bei $0.0078 gehandelt, mit einer 24-Stunden-Spanne von $0.0078–$0.0078 und $18.2M Volumen. Die Tabelle unten zeigt die Preisentwicklung Tag für Tag.
Open
$0.0073
High
$0.0078
Low
$0.0078
Volume (24h)
$18.2M
Market Cap
$328.99M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.0073 | $0.0078 | $0.0078 | $0.0078 | $0.0078 | ++6.63% | $18.2M | — | — |
| Oct 4, 2026 | $0.0073 | $0.0085 | $0.0070 | $0.0078 | $0.0078 | +7.09% | $6.23B | $49.27M | $3.16B |
| Oct 3, 2026 | $0.0067 | $0.0074 | $0.0064 | $0.0069 | $0.0073 | +9.46% | $6.53B | $45.93M | $3.23B |
| Oct 2, 2026 | $0.0058 | $0.0069 | $0.0058 | $0.0064 | $0.0067 | +13.98% | $2.22B | $14.64M | $1.09B |
| Oct 1, 2026 | $0.0060 | $0.0061 | $0.0057 | $0.0059 | $0.0058 | -2.09% | $244.07M | $1.44M | $118.98M |
| Sep 30, 2026 | $0.0061 | $0.0062 | $0.0059 | $0.0061 | $0.0060 | -1.89% | $315.19M | $1.91M | $159.27M |
| Sep 29, 2026 | $0.0061 | $0.0063 | $0.0058 | $0.0060 | $0.0061 | +0.20% | $374.62M | $2.27M | $181.88M |
| Sep 28, 2026 | $0.0065 | $0.0065 | $0.0059 | $0.0062 | $0.0061 | -5.89% | $598.88M | $3.66M | $275.71M |
| Sep 27, 2026 | $0.0064 | $0.0065 | $0.0062 | $0.0063 | $0.0065 | +1.24% | $387.94M | $2.46M | $188.33M |
| Sep 26, 2026 | $0.0063 | $0.0066 | $0.0061 | $0.0064 | $0.0064 | +0.73% | $679.4M | $4.36M | $334.03M |
| Sep 25, 2026 | $0.0059 | $0.0063 | $0.0058 | $0.0061 | $0.0063 | +7.07% | $695.29M | $4.18M | $326.98M |
| Sep 24, 2026 | $0.0059 | $0.0061 | $0.0055 | $0.0058 | $0.0059 | +0.49% | $846.4M | $4.91M | $412.62M |
| Sep 23, 2026 | $0.0057 | $0.0066 | $0.0056 | $0.0061 | $0.0059 | +2.78% | $2.1B | $12.72M | $1.03B |
| Sep 22, 2026 | $0.0056 | $0.0058 | $0.0054 | $0.0056 | $0.0057 | +2.39% | $596.59M | $3.32M | $298.11M |
| Sep 21, 2026 | $0.0053 | $0.0056 | $0.0053 | $0.0055 | $0.0056 | +5.12% | $705.5M | $3.83M | $331.34M |
| Sep 20, 2026 | $0.0054 | $0.0056 | $0.0051 | $0.0054 | $0.0053 | -0.41% | $794.68M | $4.24M | $392.76M |
| Sep 19, 2026 | $0.0050 | $0.0055 | $0.0049 | $0.0052 | $0.0053 | +7.43% | $874.37M | $4.56M | $414.99M |
| Sep 18, 2026 | $0.0044 | $0.0050 | $0.0044 | $0.0047 | $0.0050 | +12.52% | $479.66M | $2.29M | $234.36M |
| Sep 17, 2026 | $0.0043 | $0.0044 | $0.0043 | $0.0044 | $0.0044 | +3.07% | $232.37M | $1.02M | $109.95M |
| Sep 16, 2026 | $0.0042 | $0.0043 | $0.0041 | $0.0042 | $0.0043 | +2.87% | $412.12M | $1.72M | $200.42M |
| Sep 15, 2026 | $0.0045 | $0.0046 | $0.0041 | $0.0043 | $0.0042 | -7.71% | $416.6M | $1.8M | $205.22M |
| Sep 14, 2026 | $0.0046 | $0.0047 | $0.0045 | $0.0046 | $0.0045 | -1.69% | $311.37M | $1.42M | $161.51M |
| Sep 13, 2026 | $0.0046 | $0.0049 | $0.0046 | $0.0047 | $0.0046 | -0.84% | $412.82M | $1.97M | $193.04M |
| Sep 12, 2026 | $0.0047 | $0.0048 | $0.0046 | $0.0047 | $0.0046 | -0.45% | $191.83M | $893.93K | $90.89M |
| Sep 11, 2026 | $0.0044 | $0.0047 | $0.0044 | $0.0045 | $0.0047 | +6.00% | $469.99M | $2.13M | $227.54M |
| Sep 10, 2026 | $0.0049 | $0.0049 | $0.0044 | $0.0046 | $0.0044 | -9.79% | $435.69M | $2.01M | $215.55M |
| Sep 9, 2026 | $0.0048 | $0.0051 | $0.0047 | $0.0049 | $0.0049 | +1.04% | $776.84M | $3.84M | $368.32M |
| Sep 8, 2026 | $0.0048 | $0.0050 | $0.0047 | $0.0048 | $0.0048 | +1.32% | $499.92M | $2.42M | $239.81M |
| Sep 7, 2026 | $0.0048 | $0.0049 | $0.0046 | $0.0048 | $0.0048 | -0.58% | $461.82M | $2.2M | $213.74M |
| Sep 6, 2026 | $0.0047 | $0.0048 | $0.0046 | $0.0047 | $0.0048 | +2.05% | $298.58M | $1.41M | $146.15M |
| Sep 5, 2026 | $0.0046 | $0.0047 | $0.0045 | $0.0046 | $0.0047 | +2.65% | $402.62M | $1.85M | $207.94M |
Ath Historical Data FAQ
Worauf basieren die historischen Ath-Preisdaten?expand_more
Tageskerzen (Eröffnung, Hoch, Tief, Schluss, Volumen) stammen aus Börsendaten und werden von CoinCryptoRank aggregiert. Die Tabelle zeigt die echte tägliche Handelshistorie von Ath.
Wie weit reicht die ATH-Historie zurück?expand_more
Die Tages-Tabelle deckt die letzten 30 Handelstage ab. Für tiefere Historie nutzen Sie die ATH-Funding-Seite und die Konverter, die auf dem Langzeit-Archiv von CoinCryptoRank basieren.
Wie war die 24-Stunden-Spanne von Ath?expand_more
In den letzten 24 Stunden wurde Ath zwischen $0.0078 und $0.0078 gehandelt, der aktuelle Preis liegt bei $0.0078. Die Historientabelle zeigt die Entwicklung der Tagesspanne im letzten Monat.
In welcher Zeitzone sind die Tageskerzen?expand_more
Tageskerzen sind auf UTC ausgerichtet. Jede Zeile entspricht einem UTC-Kalendertag — konsistent, egal wo auf der Welt Sie sind.
Kann ich diese Daten für meine eigene Analyse nutzen?expand_more
Ja. Die Historientabelle ist kostenlos einsehbar, und die CoinCryptoRank-API bietet Entwicklern programmatischen Zugriff auf Marktdaten.
Ath Price & ChartsLive-Preis, Chart und MarktdatenAth MarketsAlle Handelspaare und Börsen im VergleichAth AnalyticsPreisverteilung, Volumen und KonzentrationAth Historical DataTägliche Preishistorie und VolumenAth ArbitrageSpread-Matrix zwischen BörsenAth Trading SignalsBUY/SELL-Signale mit KonfidenzwertAth Funding RatesFunding-Raten und APR im VergleichAth NewsAktuelle Nachrichten und Analyse