Mercado fechado

Cosmos USD (ATOM-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
8,3306-0,0198 (-0,24%)
A partir de 05:37PM UTC. Mercado aberto.
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de abr. de 20248,38978,50948,30088,33068,330684.894.040
27 de abr. de 20248,29548,46138,06498,38998,3899112.483.624
26 de abr. de 20248,31878,39378,14388,29548,2954112.498.917
25 de abr. de 20248,40288,49268,21648,31878,3187141.546.785
24 de abr. de 20248,70288,87208,32678,40288,4028171.782.819
23 de abr. de 20248,92109,17358,67878,70288,7028232.553.248
22 de abr. de 20248,74059,01648,69248,92108,9210181.997.473
21 de abr. de 20248,67598,81268,52048,74068,7406116.558.341
20 de abr. de 20248,16248,69268,11398,67618,6761108.967.599
19 de abr. de 20248,20538,36197,64148,16258,1625204.271.999
18 de abr. de 20248,04158,30967,89428,20538,2053152.048.024
17 de abr. de 20248,16808,27397,81978,04158,0415172.115.646
16 de abr. de 20248,13698,24137,80198,16798,1679275.240.355
15 de abr. de 20248,36168,72947,89498,13698,1369379.163.853
14 de abr. de 20248,09198,52827,79118,36168,3616473.243.279
13 de abr. de 20249,38729,38727,30798,09208,0920685.706.148
12 de abr. de 202410,755210,88958,92939,38739,3873376.276.736
11 de abr. de 202410,810810,941610,610710,755210,7552121.139.518
10 de abr. de 202410,835210,870910,442910,810810,8108170.983.793
09 de abr. de 202411,305111,318310,778310,835410,8354156.551.037
08 de abr. de 202411,085211,399010,929211,305111,3051153.433.046
07 de abr. de 202411,110311,233510,945811,085111,0851111.140.100
06 de abr. de 202410,907211,175810,867111,110411,110494.168.950
05 de abr. de 202411,015611,049410,660510,907010,9070167.589.952
04 de abr. de 202410,840911,270710,675111,015611,0156176.806.839
03 de abr. de 202410,973111,233310,665010,840910,8409186.408.393
02 de abr. de 202411,654611,655410,833810,973110,9731248.639.565
01 de abr. de 202412,295112,377811,406911,654611,6546236.581.300
31 de mar. de 202412,268812,398112,161212,295512,2955116.469.305
30 de mar. de 202412,532512,836912,235312,269112,2691163.542.832
29 de mar. de 202412,299212,612512,075112,532512,5325265.540.367
28 de mar. de 202412,640012,640012,198512,298812,2988258.895.396
27 de mar. de 202412,216612,999411,850112,640012,6400414.903.468
26 de mar. de 202412,185312,374511,951112,216712,2167278.934.169
25 de mar. de 202411,611212,290011,546012,185312,1853201.101.428
24 de mar. de 202411,344011,672811,290411,611411,6114129.333.102
23 de mar. de 202411,389911,626511,264711,343911,3439126.935.709
22 de mar. de 202411,634311,832611,114411,389911,3899202.778.374
21 de mar. de 202411,750011,969611,524311,634111,6341214.774.108
20 de mar. de 202410,879011,784410,717411,750011,7500311.596.341
19 de mar. de 202411,731111,811810,663610,878710,8787430.033.241
18 de mar. de 202412,268312,417811,555211,730911,7309239.920.937
17 de mar. de 202411,930612,379111,550512,268312,2683257.982.673
16 de mar. de 202412,624012,853211,660911,930611,9306339.308.420
15 de mar. de 202413,656913,810211,963812,624012,6240525.887.843
14 de mar. de 202414,119914,237312,999913,656613,6566444.037.386
13 de mar. de 202413,414414,119313,291614,119314,1193287.600.862
12 de mar. de 202413,711913,806912,837013,414413,4144341.212.549
11 de mar. de 202413,171313,849612,792213,711913,7119392.814.617
10 de mar. de 202413,378213,563612,897613,171413,1714258.314.230
09 de mar. de 202413,421913,909513,343913,378113,3781262.391.486
08 de mar. de 202413,921113,997012,956713,421913,4219325.471.563
07 de mar. de 202414,204814,483613,561313,921213,9212461.282.361
06 de mar. de 202412,027914,275411,557714,204914,2049559.733.764
05 de mar. de 202412,480512,870410,994712,028012,0280741.440.668
04 de mar. de 202412,169412,840112,119012,477412,4774372.241.416
03 de mar. de 202412,202012,265711,518512,168312,1683242.319.281
02 de mar. de 202411,638012,201711,638012,201712,2017257.444.822
01 de mar. de 202411,282011,638611,232611,638611,6386208.847.577
29 de fev. de 202411,411912,198311,035111,285711,2857327.586.839
28 de fev. de 202411,212111,708510,866111,412611,4126311.562.245
27 de fev. de 202411,136911,477110,888811,213011,2130275.564.999
26 de fev. de 202410,371811,157510,281111,136411,1364236.640.142
25 de fev. de 202410,414210,442110,227010,372110,3721109.577.577
24 de fev. de 20249,967510,56749,786210,413610,4136176.170.034
23 de fev. de 20249,779810,03949,71019,96869,9686161.005.573
22 de fev. de 20249,983110,03309,72269,78049,7804162.876.933
21 de fev. de 202410,368510,36859,76129,98259,9825178.105.459
20 de fev. de 202410,746710,746710,055810,368410,3684195.067.015
19 de fev. de 202410,582210,782210,487010,746710,7467163.175.173
18 de fev. de 202410,279810,634210,214910,582210,5822132.598.975
17 de fev. de 202410,244110,33219,908810,279810,2798128.581.021
16 de fev. de 202410,334810,469510,049210,243710,2437153.053.032
15 de fev. de 202410,243910,429510,127110,334210,3342203.017.909
14 de fev. de 202410,299010,408010,078810,242610,2426185.838.725
13 de fev. de 20249,933810,37659,885910,299510,2995234.596.480
12 de fev. de 20249,738310,01449,51159,93509,9350167.491.039
11 de fev. de 20249,973510,25099,65349,73739,7373165.853.278
10 de fev. de 202410,020410,09249,93329,97369,9736101.536.641
09 de fev. de 20249,638310,18709,622610,020010,0200172.636.743
08 de fev. de 20249,58969,72699,46519,63799,6379132.177.428
07 de fev. de 20249,12389,65429,12389,58969,5896130.997.934
06 de fev. de 20249,04599,22269,03429,12389,123897.969.079
05 de fev. de 20248,96209,16378,86029,04579,045777.898.398
04 de fev. de 20249,05049,10438,95678,96228,962263.342.774
03 de fev. de 20249,16159,21029,05059,05059,050564.676.697
02 de fev. de 20249,13519,27069,09909,16119,161192.495.504
01 de fev. de 20249,10049,21828,97949,13549,1354103.679.411
31 de jan. de 20249,41119,42839,02909,10079,1007130.093.033
30 de jan. de 20249,66129,71759,33179,41249,4124108.641.563
29 de jan. de 20249,42349,68919,39109,66119,661195.382.546
28 de jan. de 20249,67339,75759,35869,42319,423196.307.184
27 de jan. de 20249,63339,72499,44589,67349,673476.745.021
26 de jan. de 20249,22479,73959,17249,63399,633990.316.709
25 de jan. de 20249,34469,34569,06369,22449,224485.852.842
24 de jan. de 20249,21759,35819,14939,34499,344994.485.444
23 de jan. de 20249,18099,32198,72969,21739,2173144.903.357
22 de jan. de 20249,63439,65479,07929,18149,1814137.526.619
21 de jan. de 20249,83349,92899,63109,63109,631080.559.785
20 de jan. de 20249,70419,84169,61389,83239,832379.330.972
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...