U.S. markets closed

Cosmos USD (ATOM-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
8.7312-0.2543 (-2.83%)
A partir del 01:17AM UTC. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20248.70238.73798.65188.73128.7312235,415,104
23 abr 2024------
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
10 abr 202410.835210.870910.442910.810810.8108170,983,793
09 abr 202411.305111.318310.778310.835410.8354156,551,037
08 abr 202411.085211.399010.929211.305111.3051153,433,046
07 abr 202411.110311.233510.945811.085111.0851111,140,100
06 abr 202410.907211.175810.867111.110411.110494,168,950
05 abr 202411.015611.049410.660510.907010.9070167,589,952
04 abr 202410.840911.270710.675111.015611.0156176,806,839
03 abr 202410.973111.233310.665010.840910.8409186,408,393
02 abr 202411.654611.655410.833810.973110.9731248,639,565
01 abr 202412.295112.377811.406911.654611.6546236,581,300
31 mar 202412.268812.398112.161212.295512.2955116,469,305
30 mar 202412.532512.836912.235312.269112.2691163,542,832
29 mar 202412.299212.612512.075112.532512.5325265,540,367
28 mar 202412.640012.640012.198512.298812.2988258,895,396
27 mar 202412.216612.999411.850112.640012.6400414,903,468
26 mar 202412.185312.374511.951112.216712.2167278,934,169
25 mar 202411.611212.290011.546012.185312.1853201,101,428
24 mar 202411.344011.672811.290411.611411.6114129,333,102
23 mar 202411.389911.626511.264711.343911.3439126,935,709
22 mar 202411.634311.832611.114411.389911.3899202,778,374
21 mar 202411.750011.969611.524311.634111.6341214,774,108
20 mar 202410.879011.784410.717411.750011.7500311,596,341
19 mar 202411.731111.811810.663610.878710.8787430,033,241
18 mar 202412.268312.417811.555211.730911.7309239,920,937
17 mar 202411.930612.379111.550512.268312.2683257,982,673
16 mar 202412.624012.853211.660911.930611.9306339,308,420
15 mar 202413.656913.810211.963812.624012.6240525,887,843
14 mar 202414.119914.237312.999913.656613.6566444,037,386
13 mar 202413.414414.119313.291614.119314.1193287,600,862
12 mar 202413.711913.806912.837013.414413.4144341,212,549
11 mar 202413.171313.849612.792213.711913.7119392,814,617
10 mar 202413.378213.563612.897613.171413.1714258,314,230
09 mar 202413.421913.909513.343913.378113.3781262,391,486
08 mar 202413.921113.997012.956713.421913.4219325,471,563
07 mar 202414.204814.483613.561313.921213.9212461,282,361
06 mar 202412.027914.275411.557714.204914.2049559,733,764
05 mar 202412.480512.870410.994712.028012.0280741,440,668
04 mar 202412.169412.840112.119012.477412.4774372,241,416
03 mar 202412.202012.265711.518512.168312.1683242,319,281
02 mar 202411.638012.201711.638012.201712.2017257,444,822
01 mar 202411.282011.638611.232611.638611.6386208,847,577
29 feb 202411.411912.198311.035111.285711.2857327,586,839
28 feb 202411.212111.708510.866111.412611.4126311,562,245
27 feb 202411.136911.477110.888811.213011.2130275,564,999
26 feb 202410.371811.157510.281111.136411.1364236,640,142
25 feb 202410.414210.442110.227010.372110.3721109,577,577
24 feb 20249.967510.56749.786210.413610.4136176,170,034
23 feb 20249.779810.03949.71019.96869.9686161,005,573
22 feb 20249.983110.03309.72269.78049.7804162,876,933
21 feb 202410.368510.36859.76129.98259.9825178,105,459
20 feb 202410.746710.746710.055810.368410.3684195,067,015
19 feb 202410.582210.782210.487010.746710.7467163,175,173
18 feb 202410.279810.634210.214910.582210.5822132,598,975
17 feb 202410.244110.33219.908810.279810.2798128,581,021
16 feb 202410.334810.469510.049210.243710.2437153,053,032
15 feb 202410.243910.429510.127110.334210.3342203,017,909
14 feb 202410.299010.408010.078810.242610.2426185,838,725
13 feb 20249.933810.37659.885910.299510.2995234,596,480
12 feb 20249.738310.01449.51159.93509.9350167,491,039
11 feb 20249.973510.25099.65349.73739.7373165,853,278
10 feb 202410.020410.09249.93329.97369.9736101,536,641
09 feb 20249.638310.18709.622610.020010.0200172,636,743
08 feb 20249.58969.72699.46519.63799.6379132,177,428
07 feb 20249.12389.65429.12389.58969.5896130,997,934
06 feb 20249.04599.22269.03429.12389.123897,969,079
05 feb 20248.96209.16378.86029.04579.045777,898,398
04 feb 20249.05049.10438.95678.96228.962263,342,774
03 feb 20249.16159.21029.05059.05059.050564,676,697
02 feb 20249.13519.27069.09909.16119.161192,495,504
01 feb 20249.10049.21828.97949.13549.1354103,679,411
31 ene 20249.41119.42839.02909.10079.1007130,093,033
30 ene 20249.66129.71759.33179.41249.4124108,641,563
29 ene 20249.42349.68919.39109.66119.661195,382,546
28 ene 20249.67339.75759.35869.42319.423196,307,184
27 ene 20249.63339.72499.44589.67349.673476,745,021
26 ene 20249.22479.73959.17249.63399.633990,316,709
25 ene 20249.34469.34569.06369.22449.224485,852,842
24 ene 20249.21759.35819.14939.34499.344994,485,444
23 ene 20249.18099.32198.72969.21739.2173144,903,357
22 ene 20249.63439.65479.07929.18149.1814137,526,619
21 ene 20249.83349.92899.63109.63109.631080,559,785
20 ene 20249.70419.84169.61389.83239.832379,330,972
19 ene 20249.69059.87889.30519.70369.7036135,734,598
18 ene 202410.140110.24709.59129.69069.6906130,717,125
17 ene 202410.285910.334910.057510.140410.1404119,823,026
16 ene 202410.187010.566110.083610.286310.2863153,227,507
*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...