ATN Coin Values ATN
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2019-09-13 | $0.0156400 | $0.0114100 | $0.0227200 | $0.0108900 |
2019-09-14 | $0.0114100 | $0.0124400 | $0.0227000 | $0.0108800 |
2019-09-15 | $0.0124400 | $0.0215500 | $0.0233100 | $0.0115500 |
2019-09-16 | $0.0215500 | $0.0225000 | $0.0226000 | $0.0128400 |
2019-09-17 | $0.0225000 | $0.0248800 | $0.0249900 | $0.0215200 |
2019-09-18 | $0.0248800 | $0.0205300 | $0.0254100 | $0.0153500 |
2019-09-19 | $0.0205300 | $0.0210800 | $0.0242600 | $0.0154200 |
2019-09-20 | $0.0210800 | $0.0211700 | $0.0235100 | $0.0135300 |
2019-09-21 | $0.0211700 | $0.0202800 | $0.0250700 | $0.0140800 |
2019-09-22 | $0.0202800 | $0.0203800 | $0.0203800 | $0.0203800 |
2019-09-23 | $0.0129500 | $0.0211300 | $0.0231700 | $0.0125100 |
2019-09-24 | $0.0211300 | $0.0190500 | $0.0199000 | $0.0128100 |
2019-09-25 | $0.0190500 | $0.0109800 | $0.0547 | $0.0109800 |
2019-09-26 | $0.0109800 | $0.0180900 | $0.0441700 | $0.0104200 |
2019-09-27 | $0.0180900 | $0.0196000 | $0.0533 | $0.0155800 |
2019-09-28 | $0.0196000 | $0.0180100 | $0.0411200 | $0.0164500 |
2019-09-29 | $0.0180100 | $0.0300000 | $0.0321800 | $0.0174200 |
2019-09-30 | $0.0300000 | $0.0259400 | $0.0309300 | $0.0135500 |
2019-10-01 | $0.0259400 | $0.0221500 | $0.0276400 | $0.0119100 |
2019-10-02 | $0.0221500 | $0.0240000 | $0.0249200 | $0.0219900 |
2019-10-03 | $0.0240000 | $0.0216900 | $0.0244900 | $0.0216100 |
2019-10-04 | $0.0216900 | $0.0299800 | $0.0523 | $0.0105400 |
2019-10-05 | $0.0299800 | $0.0278700 | $0.0416800 | $0.0163400 |
2019-10-06 | $0.0278700 | $0.0277000 | $0.0313900 | $0.0204600 |
2019-10-07 | $0.0277000 | $0.0258000 | $0.0533 | $0.0210300 |
2019-10-08 | $0.0258000 | $0.0230200 | $0.0308000 | $0.0220400 |
2019-10-09 | $0.0230200 | $0.0245800 | $0.0246600 | $0.0241500 |
2019-10-10 | $0.0245800 | $0.0246700 | $0.0257000 | $0.0245900 |
2019-10-11 | $0.0246700 | $0.0237600 | $0.0237600 | $0.0237600 |
2019-10-12 | $0.0237600 | $0.0249500 | $0.0249500 | $0.0238700 |
2019-10-13 | $0.0249500 | $0.0280400 | $0.0280400 | $0.0248900 |
2019-10-14 | $0.0280400 | $0.0240000 | $0.0282700 | $0.0240000 |
2019-10-15 | $0.0240000 | $0.0231300 | $0.0234600 | $0.0231300 |
2019-10-16 | $0.0231300 | $0.0230000 | $0.0230000 | $0.0226800 |
2019-10-17 | $0.0230000 | $0.0232000 | $0.0239200 | $0.0232000 |
2019-10-18 | $0.0232000 | $0.0228800 | $0.0228800 | $0.0224800 |
2019-10-19 | $0.0228800 | $0.0228800 | $0.0228800 | $0.0228800 |
2019-10-20 | $0.0228800 | $0.0236700 | $0.0241600 | $0.0218600 |
2019-10-21 | $0.0236700 | $0.0236000 | $0.0236000 | $0.0236000 |
2019-10-22 | $0.0236000 | $0.0230600 | $0.0230600 | $0.0230600 |
2019-10-23 | $0.0230600 | $0.0214700 | $0.0214700 | $0.0198200 |
2019-10-24 | $0.0214700 | $0.0213600 | $0.0213600 | $0.0213600 |
2019-10-25 | $0.0213600 | $0.0245400 | $0.0248900 | $0.0229800 |
2019-10-26 | $0.0245400 | $0.008796 | $0.0262000 | $0.008796 |
2019-10-27 | $0.008796 | $0.0271200 | $0.0271200 | $0.009073 |
2019-10-28 | $0.0271200 | $0.0261900 | $0.0261900 | $0.0261900 |
2019-10-29 | $0.0261900 | $0.0267900 | $0.0267900 | $0.0267900 |
2019-10-30 | $0.0267900 | $0.0260400 | $0.0260400 | $0.0260400 |
2019-10-31 | $0.0260400 | $0.0260100 | $0.0260100 | $0.0260100 |
2019-11-01 | $0.0260100 | $0.0263000 | $0.0263000 | $0.0263000 |
2019-11-02 | $0.0263000 | $0.0264500 | $0.0264500 | $0.0264500 |
2019-11-03 | $0.0264500 | $0.0261900 | $0.0261900 | $0.0261900 |
2019-11-04 | $0.0261900 | $0.0267600 | $0.0267600 | $0.0267600 |
2019-11-05 | $0.0267600 | $0.0264800 | $0.0264800 | $0.0264800 |
2019-11-06 | $0.0264800 | $0.008693 | $0.0265500 | $0.008693 |
2019-11-07 | $0.008693 | $0.008564 | $0.008564 | $0.008564 |
2019-11-08 | $0.008564 | $0.008158 | $0.008158 | $0.008158 |
2019-11-09 | $0.008158 | $0.008205 | $0.008205 | $0.008205 |
2019-11-10 | $0.008205 | $0.008413 | $0.008413 | $0.008413 |
2019-11-11 | $0.008413 | $0.008115 | $0.008115 | $0.008115 |
2019-11-12 | $0.008115 | $0.008165 | $0.008165 | $0.008165 |
2019-11-13 | $0.008198 | $0.008149 | $0.008149 | $0.008149 |
2019-11-14 | $0.008160 | $0.008054 | $0.008054 | $0.008054 |
2019-11-15 | $0.008036 | $0.007920 | $0.007920 | $0.007920 |
2019-11-16 | $0.007920 | $0.007713 | $0.007920 | $0.007713 |
2019-11-17 | $0.007819 | $0.007871 | $0.007871 | $0.007871 |
2019-11-18 | $0.007871 | $0.007849 | $0.007871 | $0.007849 |
2019-11-22 | $0.0227500 | $0.0216900 | $0.0216900 | $0.0216900 |
2019-11-23 | $0.0217300 | $0.0218300 | $0.0218300 | $0.0218300 |
2019-11-24 | $0.0218700 | $0.0210300 | $0.0210300 | $0.0210300 |
2019-11-25 | $0.0206500 | $0.0215300 | $0.0215300 | $0.0215300 |
2019-11-26 | $0.0212700 | $0.0213200 | $0.0213200 | $0.0213200 |
2019-11-27 | $0.0213700 | $0.0225100 | $0.0225100 | $0.0225100 |
2019-11-28 | $0.0224400 | $0.0220800 | $0.0220800 | $0.0220800 |
2019-11-29 | $0.0221800 | $0.0231100 | $0.0231100 | $0.0231100 |
2019-11-30 | $0.0231500 | $0.0225400 | $0.0225400 | $0.0225400 |
2019-12-01 | $0.0225600 | $0.0220600 | $0.0220600 | $0.0220600 |
2019-12-02 | $0.0221100 | $0.0219000 | $0.0219000 | $0.0219000 |
2019-12-03 | $0.0218200 | $0.0218400 | $0.0218400 | $0.0218400 |
2019-12-04 | $0.0217900 | $0.0215300 | $0.0215300 | $0.0215300 |
2019-12-05 | $0.0214800 | $0.0220900 | $0.0220900 | $0.0220900 |
2019-12-06 | $0.0220700 | $0.0224600 | $0.0224600 | $0.0224600 |
2019-12-07 | $0.0225200 | $0.0224900 | $0.0224900 | $0.0224900 |
2019-12-08 | $0.0223900 | $0.0225700 | $0.0225700 | $0.0225700 |
2019-12-09 | $0.0224700 | $0.0219000 | $0.0219000 | $0.0219000 |
2019-12-10 | $0.0219000 | $0.0216200 | $0.0216200 | $0.0216200 |
2019-12-11 | $0.0215600 | $0.0215000 | $0.0215000 | $0.0215000 |
2019-12-12 | $0.0215000 | $0.0217500 | $0.0217500 | $0.0215000 |
2019-12-13 | $0.0114500 | $0.0115300 | $0.0115300 | $0.0115300 |
2019-12-14 | $0.0115500 | $0.0113000 | $0.0113000 | $0.0113000 |
2019-12-15 | $0.0112600 | $0.0114200 | $0.0114200 | $0.0113500 |
2019-12-16 | $0.0114200 | $0.0114400 | $0.0114400 | $0.0114200 |
2019-12-17 | $0.0110400 | $0.0105600 | $0.0105600 | $0.0105600 |
2019-12-18 | $0.0106200 | $0.0118600 | $0.0118600 | $0.0118600 |
2019-12-19 | $0.0118600 | $0.0117500 | $0.0118600 | $0.0117500 |
2019-12-26 | $0.0021610 | $0.0021630 | $0.0021630 | $0.0021630 |
2019-12-27 | $0.0021630 | $0.0021610 | $0.0021630 | $0.0021610 |
2019-12-30 | $0.0022200 | $0.0021820 | $0.0021820 | $0.0021820 |
2019-12-31 | $0.0021700 | $0.0021560 | $0.0021560 | $0.0021560 |
2020-01-01 | $0.0021550 | $0.0021610 | $0.0021610 | $0.0021610 |
2020-01-02 | $0.0021570 | $0.0020930 | $0.0020930 | $0.0020930 |
2020-01-03 | $0.0020930 | $0.0020910 | $0.0020930 | $0.0020910 |
2020-01-04 | $0.0022020 | $0.0022060 | $0.0022060 | $0.0022060 |
2020-01-05 | $0.0022070 | $0.0030890 | $0.0030890 | $0.0022060 |
2020-01-06 | $0.0030910 | $0.0224000 | $0.0224000 | $0.0032440 |
2020-01-07 | $0.0224000 | $0.0225900 | $0.0225900 | $0.0224000 |
2020-01-08 | $0.0041620 | $0.0041150 | $0.0041150 | $0.0041150 |
2020-01-09 | $0.0041030 | $0.0039830 | $0.0039830 | $0.0039830 |
2020-01-10 | $0.0039870 | $0.0041260 | $0.0041260 | $0.0041260 |
2020-01-11 | $0.0041770 | $0.0041190 | $0.0041190 | $0.0041190 |
2020-01-12 | $0.0040930 | $0.0041600 | $0.0041600 | $0.0041600 |
2020-01-13 | $0.0041600 | $0.0041680 | $0.0041680 | $0.0041600 |
2020-01-15 | $0.0044990 | $0.0045040 | $0.0045040 | $0.0045040 |
2020-01-16 | $0.0255600 | $0.0252700 | $0.0252700 | $0.0252700 |
2020-01-17 | $0.0252700 | $0.0253100 | $0.0253100 | $0.0252700 |
2020-01-22 | $0.0253000 | $0.005279 | $0.0251000 | $0.005279 |
2020-01-23 | $0.005279 | $0.005292 | $0.005292 | $0.005279 |
2020-01-24 | $0.005121 | $0.005159 | $0.005159 | $0.005159 |
2020-01-25 | $0.005143 | $0.005092 | $0.005092 | $0.005092 |
2020-01-26 | $0.005091 | $0.005227 | $0.005227 | $0.005227 |
2020-01-27 | $0.005247 | $0.005423 | $0.005423 | $0.005423 |
2020-01-28 | $0.005428 | $0.005575 | $0.005575 | $0.005575 |
2020-01-29 | $0.005729 | $0.008957 | $0.008957 | $0.005691 |
2020-01-30 | $0.008957 | $0.008935 | $0.008957 | $0.008935 |
2020-02-01 | $0.008969 | $0.009011 | $0.009011 | $0.009011 |
2020-02-02 | $0.009009 | $0.009014 | $0.009014 | $0.009014 |
2020-02-03 | $0.009014 | $0.008942 | $0.009014 | $0.008942 |
2020-02-07 | $0.009366 | $0.009402 | $0.009402 | $0.009402 |
2020-02-08 | $0.009416 | $0.009518 | $0.009518 | $0.009518 |
2020-02-09 | $0.009502 | $0.009710 | $0.009710 | $0.009710 |
2020-02-10 | $0.009751 | $0.009444 | $0.009444 | $0.009444 |
2020-02-11 | $0.009464 | $0.009820 | $0.009820 | $0.009820 |
2020-02-12 | $0.009859 | $0.0099410 | $0.0099410 | $0.0099410 |
2020-02-13 | $0.0099340 | $0.009806 | $0.009806 | $0.009806 |
2020-02-14 | $0.009806 | $0.009827 | $0.009827 | $0.009806 |
2022-01-21 | $0.0284900 | $0.0255300 | $0.0255300 | $0.0255300 |
2022-01-22 | $0.0255300 | $0.0253800 | $0.0257700 | $0.0253700 |
2022-01-24 | $0.0254000 | $0.0256900 | $0.0256900 | $0.0256900 |
2022-01-25 | $0.0256900 | $0.0258800 | $0.0258800 | $0.0258800 |
2022-01-26 | $0.0258800 | $0.0257500 | $0.0259100 | $0.0257400 |
2022-01-27 | $0.0257800 | $0.0260300 | $0.0260300 | $0.0260300 |
2022-01-28 | $0.0260300 | $0.0264200 | $0.0264200 | $0.0264200 |
2022-01-29 | $0.0264200 | $0.0267300 | $0.0267300 | $0.0267300 |
2022-01-30 | $0.0267300 | $0.0267600 | $0.0268000 | $0.0267000 |
2022-01-31 | $0.0265400 | $0.0269500 | $0.0269500 | $0.0269500 |
2022-02-01 | $0.0269500 | $0.0268900 | $0.0270500 | $0.0268500 |
2022-02-05 | $0.0291100 | $0.0289900 | $0.0289900 | $0.0289900 |
2022-02-06 | $0.0289900 | $0.0290600 | $0.0290600 | $0.0289900 |
2022-02-07 | $0.0296900 | $0.0307000 | $0.0307000 | $0.0307000 |
2022-02-08 | $0.0307000 | $0.0308600 | $0.0308600 | $0.0308600 |
2022-02-09 | $0.0308600 | $0.0309400 | $0.0309500 | $0.0308300 |
모집통화 | 거래소 |
---|---|
ATN/BTC | bigone |
ATN is a global artificial intelligence API marketplace where developers, technology suppliers, and buyers come together to access and develop new and innovative forms of A.I. technology, effectively building the next generation of artificial intelligence in a trusted and collaborative environment.
ATN is built on a smart-contract enabled next-generation blockchain to provide AIaaS. ATN creates an environment that gives DApps quick and secure access to A.I. capabilities and services. In order to achieve this, ATN will create and ensure the growth of a DBots/DApps ecosystem.
Sorry, detailed technology about ATN is not currently available
Sorry, detailed features about ATN is not currently available