At (AT) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de At (AT) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy At cotiza a $0.13 con un rango de 24 horas de $0.13–$0.13 y $4.36M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.13
High
$0.13
Low
$0.13
Volume (24h)
$4.36M
Market Cap
$128.7M
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 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | -2.77% | $4.36M | — | — |
| Oct 4, 2026 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | -4.66% | $40.32M | $5.33M | $18.21M |
| Oct 3, 2026 | $0.15 | $0.15 | $0.11 | $0.13 | $0.14 | -11.50% | $191.83M | $24.58M | $89.95M |
| Oct 2, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | -0.52% | $11.39M | $1.75M | $5.83M |
| Oct 1, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | $0.15 | -0.65% | $38.49M | $6.02M | $23.6M |
| Sep 30, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | +3.20% | $7.61M | $1.17M | $4.1M |
| Sep 29, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | +0.81% | $7.43M | $1.1M | $3.66M |
| Sep 28, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | -0.73% | $9.46M | $1.4M | $4.41M |
| Sep 27, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | -1.25% | $6.72M | $1.01M | $3.24M |
| Sep 26, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | $0.15 | -1.94% | $12.77M | $1.97M | $6.05M |
| Sep 25, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | -0.64% | $7.55M | $1.15M | $3.86M |
| Sep 24, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | -1.21% | $7.33M | $1.14M | $3.53M |
| Sep 23, 2026 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | -4.84% | $13.37M | $2.16M | $6.35M |
| Sep 22, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $0.17 | +4.23% | $13.91M | $2.22M | $7.69M |
| Sep 21, 2026 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | +6.73% | $20.78M | $3.24M | $10.5M |
| Sep 20, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | +0.61% | $12.54M | $1.82M | $6.34M |
| Sep 19, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | -1.73% | $8.56M | $1.28M | $4.13M |
| Sep 18, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | +4.44% | $11.82M | $1.75M | $6.35M |
| Sep 17, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | +3.60% | $11.56M | $1.61M | $5.36M |
| Sep 16, 2026 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | -7.03% | $6.69M | $950.4K | $3.07M |
| Sep 15, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | +1.98% | $10.34M | $1.54M | $5.15M |
| Sep 14, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | -3.30% | $6.35M | $943.45K | $3.17M |
| Sep 13, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | -1.88% | $8.74M | $1.32M | $3.86M |
| Sep 12, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | +0.85% | $8.71M | $1.34M | $4.45M |
| Sep 11, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | +2.96% | $24.61M | $3.64M | $12.35M |
| Sep 10, 2026 | $0.14 | $0.15 | $0.13 | $0.14 | $0.15 | +6.22% | $26.5M | $3.81M | $13.38M |
| Sep 9, 2026 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | -2.78% | $14.17M | $1.99M | $6.69M |
| Sep 8, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | $0.14 | -5.95% | $9.91M | $1.5M | $4.44M |
| Sep 7, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | -2.98% | $6.56M | $1.01M | $3.06M |
| Sep 6, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.16 | +4.92% | $8.92M | $1.38M | $4.43M |
| Sep 5, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | -0.60% | $6.62M | $997.56K | $2.9M |
At Historical Data FAQ
¿En qué se basan los datos históricos de At?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de At.
¿Hasta dónde llega el historial de AT?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de AT y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de At?expand_more
En las últimas 24 horas At se negoció entre $0.13 y $0.13, con el precio actual en $0.13. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
At Price & ChartsPrecio en vivo, gráfico y datos de mercadoAt MarketsTodos los pares y exchanges comparadosAt AnalyticsDistribución de precios, volumen y concentraciónAt Historical DataHistorial diario de precios y volumenAt ArbitrageMatriz de spreads entre exchangesAt Trading SignalsSeñales BUY/SELL con confianzaAt Funding RatesTasas de funding y APR comparadasAt NewsÚltimas noticias y análisis