Ath (ATH) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Ath (ATH) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Ath cotiza a $0.0078 con un rango de 24 horas de $0.0078–$0.0078 y $19.46M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.0073
High
$0.0078
Low
$0.0078
Volume (24h)
$19.46M
Market Cap
$327.05M
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 | ++6.91% | $19.46M | — | — |
| Oct 4, 2026 | $0.0073 | $0.0085 | $0.0070 | $0.0078 | $0.0078 | +6.63% | $6.47B | $51.14M | $3.28B |
| 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
¿En qué se basan los datos históricos de Ath?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 Ath.
¿Hasta dónde llega el historial de ATH?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de ATH y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Ath?expand_more
En las últimas 24 horas Ath se negoció entre $0.0078 y $0.0078, con el precio actual en $0.0078. 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.
Ath Price & ChartsPrecio en vivo, gráfico y datos de mercadoAth MarketsTodos los pares y exchanges comparadosAth AnalyticsDistribución de precios, volumen y concentraciónAth Historical DataHistorial diario de precios y volumenAth ArbitrageMatriz de spreads entre exchangesAth Trading SignalsSeñales BUY/SELL con confianzaAth Funding RatesTasas de funding y APR comparadasAth NewsÚltimas noticias y análisis