At (AT) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de At (AT) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje At é negociado a $0.13 com faixa de 24 horas de $0.13–$0.13 e $4.36M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
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 | -4.58% | $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
Em que se baseiam os dados históricos de At?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de At.
Até onde vai o histórico de AT?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de AT e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de At?expand_more
Nas últimas 24 horas, At foi negociado entre $0.13 e $0.13, com preço atual de $0.13. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
At Price & ChartsPreço ao vivo, gráfico e dados de mercadoAt MarketsTodos os pares e exchanges comparadosAt AnalyticsDistribuição de preços, volume e concentraçãoAt Historical DataHistórico diário de preços e volumeAt ArbitrageMatriz de spreads entre exchangesAt Trading SignalsSinais BUY/SELL com confiançaAt Funding RatesTaxas de funding e APR comparadasAt NewsÚltimas notícias e análises