U.S. markets close in 1 hour 28 minutes

Cosmos USD (ATOM-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
6.4763+0.1823 (+2.90%)
A partir del 06:30PM UTC. Mercado abierto.
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20246.31046.49476.20196.47636.4763116,439,384
18 jul 20246.48786.57096.24926.31026.3102108,407,907
17 jul 20246.61366.78946.48906.48996.4899120,701,838
16 jul 20246.50776.64826.27696.61346.6134152,107,981
15 jul 20246.22706.50796.22506.50796.5079113,074,057
14 jul 20246.21106.26466.10716.22656.226579,829,257
13 jul 20246.15316.26446.12826.21136.211372,862,663
12 jul 20245.94006.15345.87396.15346.153498,869,878
11 jul 20246.03546.15585.92985.94005.9400101,539,755
10 jul 20245.93616.07425.85426.03536.035392,241,589
09 jul 20245.82625.96935.78705.93575.9357129,225,754
08 jul 20245.78986.21815.60925.82705.8270182,248,071
07 jul 20246.07766.09585.77285.78965.7896114,191,354
06 jul 20245.70786.14895.69196.07776.0777119,977,405
05 jul 20245.98895.99155.13475.70785.7078380,576,698
04 jul 20246.37196.38445.98835.99055.9905240,807,406
03 jul 20246.79766.84776.28546.37246.3724180,687,761
02 jul 20246.80916.95136.78376.79716.7971103,934,727
01 jul 20246.72106.83896.68836.80956.809591,817,835
30 jun 20246.59476.73136.55286.72106.721081,249,366
29 jun 20246.71456.87056.58936.59436.594379,391,806
28 jun 20246.95237.00136.71416.71446.714498,074,911
27 jun 20246.78927.09586.72406.95196.9519102,035,789
26 jun 20246.94386.97486.74736.78926.789293,073,954
25 jun 20246.83227.03796.83046.94386.9438107,417,709
24 jun 20246.69356.84336.46696.83216.8321169,306,862
23 jun 20246.74106.83176.65266.69386.693877,097,963
22 jun 20246.78596.80196.71656.74116.741167,174,738
21 jun 20246.83606.91796.76146.78666.7866108,532,734
20 jun 20246.88617.10196.82596.83616.8361122,051,264
19 jun 20246.69666.94896.64596.88616.8861115,990,687
18 jun 20246.99747.01136.31736.69866.6986237,121,928
17 jun 20247.21687.23586.81106.99746.9974131,202,025
16 jun 20247.14267.23947.06447.21687.216865,622,396
15 jun 20247.11307.20457.09877.14277.142779,104,497
14 jun 20247.43557.49176.98377.11357.1135141,360,196
13 jun 20247.77587.78927.38057.43547.4354120,920,636
12 jun 20247.52027.88327.42187.77587.7758139,553,809
11 jun 20247.85337.85347.40797.52027.5202197,185,255
10 jun 20247.88187.92157.73247.85347.8534168,079,865
09 jun 20247.75917.93857.73237.88187.8818161,954,716
08 jun 20248.09848.10757.72617.75957.7595131,377,792
07 jun 20248.61768.69017.64598.09898.0989209,205,882
06 jun 20248.69298.79348.57358.61778.6177111,718,832
05 jun 20248.53528.72818.50028.69268.6926101,131,154
04 jun 20248.33668.54008.30148.53528.535295,694,758
03 jun 20248.28908.48678.25218.33668.3366101,227,709
02 jun 20248.32408.38758.18658.28908.289081,803,797
01 jun 20248.30638.36308.25918.32408.324064,074,320
31 may 20248.54578.54578.24908.30638.3063100,282,397
30 may 20248.62638.70898.40358.54578.5457117,538,598
29 may 20248.71928.88878.62178.62638.6263156,944,111
28 may 20248.68928.82338.46148.71928.7192159,284,737
27 may 20248.40228.71348.39458.68928.6892113,124,817
26 may 20248.49138.50608.31978.40228.402282,368,010
25 may 20248.45348.53768.42638.49138.491373,953,516
24 may 20248.35328.47568.21428.45348.4534115,128,500
23 may 20248.55578.62808.05238.35328.3532210,770,418
22 may 20248.78258.81718.47378.55578.5557152,582,784
21 may 20248.92189.02788.72528.78258.7825194,122,816
20 may 20248.20908.95618.12998.92228.9222187,284,673
19 may 20248.60258.60588.17928.20908.209086,304,378
18 may 20248.66138.72698.57168.60258.602595,091,027
17 may 20248.53088.76708.45978.66128.6612142,835,010
16 may 20248.44748.53228.28258.53088.5308145,072,978
15 may 20248.12658.52848.00028.44748.4474157,763,279
14 may 20248.39608.43898.11958.12658.1265118,087,059
13 may 20248.47948.66198.27458.39608.3960109,808,176
12 may 20248.50088.65728.47438.47948.479460,756,011
11 may 20248.64718.74868.49488.50088.500877,526,377
10 may 20249.12299.15988.62788.64718.6471117,193,071
09 may 20249.08759.28598.88939.12289.1228130,212,129
08 may 20248.94119.32958.86959.08729.0872152,788,942
07 may 20249.20479.38508.94008.94118.9411139,384,307
06 may 20249.33629.50109.19349.20479.2047168,616,376
05 may 20248.69489.40048.63199.33629.3362133,482,282
04 may 20248.76888.83658.67368.69488.694889,993,952
03 may 20248.65168.91608.54928.76888.7688120,970,509
02 may 20248.74279.04188.59478.65168.6516196,329,194
01 may 20248.46698.77988.07788.74268.7426374,899,861
30 abr 20248.15508.54937.67438.46698.4669218,090,563
29 abr 20248.20028.24187.94328.15508.1550120,532,079
28 abr 20248.38998.51048.17458.19988.199884,812,228
27 abr 20248.29548.46138.06498.38998.3899112,483,624
26 abr 20248.31878.39378.14388.29548.2954112,498,917
25 abr 20248.40288.49268.21648.31878.3187141,546,785
24 abr 20248.70288.87208.32678.40288.4028171,782,819
23 abr 20248.92109.17358.67878.70288.7028232,553,248
22 abr 20248.74059.01648.69248.92108.9210181,997,473
21 abr 20248.67598.81268.52048.74068.7406116,558,341
20 abr 20248.16248.69268.11398.67618.6761108,967,599
19 abr 20248.20538.36197.64148.16258.1625204,271,999
18 abr 20248.04158.30967.89428.20538.2053152,048,024
17 abr 20248.16808.27397.81978.04158.0415172,115,646
16 abr 20248.13698.24137.80198.16798.1679275,240,355
15 abr 20248.36168.72947.89498.13698.1369379,163,853
14 abr 20248.09198.52827.79118.36168.3616473,243,279
13 abr 20249.38729.38727.30798.09208.0920685,706,148
12 abr 202410.755210.88958.92939.38739.3873376,276,736
11 abr 202410.810810.941610.610710.755210.7552121,139,518
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...