Market Cap:

ATN ATN (ATN)

0.120876 USD (1.47%)
0.00001893 BTC (2.01%)
0.00057642 ETH (1.84%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
10,190,158 USD
1,596 BTC
48,594 ETH
Volume (24h)
50,619 USD
7.93 BTC
241.39 ETH
Circulating Supply
84,302,524 ATN
Total Supply
210,000,000 ATN

Historical data for ATN

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.117635 0.119780 0.114916 0.119242 108,409 9,916,910
Sep 18, 2018 0.111079 0.119527 0.109615 0.117615 209,832 9,364,217
Sep 17, 2018 0.131596 0.133409 0.109672 0.110867 376,618 11,093,911
Sep 16, 2018 0.126911 0.139952 0.120756 0.131312 484,027 10,698,957
Sep 15, 2018 0.116978 0.128454 0.115982 0.127040 487,375 9,861,523
Sep 14, 2018 0.115532 0.123828 0.115362 0.117330 419,484 9,739,643
Sep 13, 2018 0.108325 0.129548 0.105679 0.115888 444,192 9,132,035
Sep 12, 2018 0.097548 0.108441 0.095943 0.108131 392,408 8,223,543
Sep 11, 2018 0.098586 0.102670 0.095817 0.097645 354,189 8,311,066
Sep 10, 2018 0.100325 0.102376 0.095622 0.098334 239,262 8,457,672
Sep 09, 2018 0.097334 0.103390 0.093674 0.100292 326,372 8,205,490
Sep 08, 2018 0.105481 0.107075 0.095355 0.097744 170,628 8,892,297
Sep 07, 2018 0.106301 0.117979 0.102736 0.105491 391,036 8,961,416
Sep 06, 2018 0.102681 0.106716 0.096219 0.106102 338,618 8,656,299
Sep 05, 2018 0.117378 0.122859 0.102574 0.102574 320,744 9,895,256
Sep 04, 2018 0.117293 0.119412 0.116486 0.117751 388,223 9,888,064
Sep 03, 2018 0.119183 0.119516 0.116618 0.117348 340,325 10,047,445
Sep 02, 2018 0.119525 0.121044 0.117739 0.119080 410,268 10,076,284
Sep 01, 2018 0.115468 0.121209 0.115468 0.119376 393,631 9,734,233
Aug 31, 2018 0.115473 0.116033 0.113561 0.115462 406,850 9,734,650
Aug 30, 2018 0.117482 0.118214 0.112082 0.115776 393,495 9,904,033
Aug 29, 2018 0.120048 0.120348 0.116542 0.117520 413,496 10,120,319
Aug 28, 2018 0.116389 0.120656 0.115985 0.120158 388,204 9,811,870
Aug 27, 2018 0.113618 0.116135 0.112283 0.116135 397,171 9,578,315
Aug 26, 2018 0.121889 0.121929 0.111747 0.113466 365,885 10,275,559
Aug 25, 2018 0.127655 0.128640 0.121408 0.121635 415,207 10,761,646
Aug 24, 2018 0.125523 0.128239 0.123553 0.128133 397,752 10,581,872
Aug 23, 2018 0.124402 0.126063 0.122417 0.125352 335,689 10,487,443
Aug 22, 2018 0.128357 0.135492 0.121675 0.123833 372,658 10,820,821
Aug 21, 2018 0.125774 0.135118 0.125774 0.128809 352,113 10,603,082
* Earliest data in range (UTC time)
** Latest data in range (UTC time)