Mercado fechará em 3 h 2 min

Cosmos USD (ATOM-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
12,29-0,39 (-3,09%)
A partir de 04:55PM UTC. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202412,6412,6412,2012,2912,29259.417.584
27 de mar. de 202412,2213,0011,8512,6412,64414.903.468
26 de mar. de 202412,1912,3711,9512,2212,22278.934.169
25 de mar. de 202411,6112,2911,5512,1912,19201.101.428
24 de mar. de 202411,3411,6711,2911,6111,61129.333.102
23 de mar. de 202411,3911,6311,2611,3411,34126.935.709
22 de mar. de 202411,6311,8311,1111,3911,39202.778.374
21 de mar. de 202411,7511,9711,5211,6311,63214.774.108
20 de mar. de 202410,8811,7810,7211,7511,75311.596.341
19 de mar. de 202411,7311,8110,6610,8810,88430.033.241
18 de mar. de 202412,2712,4211,5611,7311,73239.920.937
17 de mar. de 202411,9312,3811,5512,2712,27257.982.673
16 de mar. de 202412,6212,8511,6611,9311,93339.308.420
15 de mar. de 202413,6613,8111,9612,6212,62525.887.843
14 de mar. de 202414,1214,2413,0013,6613,66444.037.386
13 de mar. de 202413,4114,1213,2914,1214,12287.600.862
12 de mar. de 202413,7113,8112,8413,4113,41341.212.549
11 de mar. de 202413,1713,8512,7913,7113,71392.814.617
10 de mar. de 202413,3813,5612,9013,1713,17258.314.230
09 de mar. de 202413,4213,9113,3413,3813,38262.391.486
08 de mar. de 202413,9214,0012,9613,4213,42325.471.563
07 de mar. de 202414,2014,4813,5613,9213,92461.282.361
06 de mar. de 202412,0314,2811,5614,2014,20559.733.764
05 de mar. de 202412,4812,8710,9912,0312,03741.440.668
04 de mar. de 202412,1712,8412,1212,4812,48372.241.416
03 de mar. de 202412,2012,2711,5212,1712,17242.319.281
02 de mar. de 202411,6412,2011,6412,2012,20257.444.822
01 de mar. de 202411,2811,6411,2311,6411,64208.847.577
29 de fev. de 202411,4112,2011,0411,2911,29327.586.839
28 de fev. de 202411,2111,7110,8711,4111,41311.562.245
27 de fev. de 202411,1411,4810,8911,2111,21275.564.999
26 de fev. de 202410,3711,1610,2811,1411,14236.640.142
25 de fev. de 202410,4110,4410,2310,3710,37109.577.577
24 de fev. de 20249,9710,579,7910,4110,41176.170.034
23 de fev. de 20249,7810,049,719,979,97161.005.573
22 de fev. de 20249,9810,039,729,789,78162.876.933
21 de fev. de 202410,3710,379,769,989,98178.105.459
20 de fev. de 202410,7510,7510,0610,3710,37195.067.015
19 de fev. de 202410,5810,7810,4910,7510,75163.175.173
18 de fev. de 202410,2810,6310,2110,5810,58132.598.975
17 de fev. de 202410,2410,339,9110,2810,28128.581.021
16 de fev. de 202410,3310,4710,0510,2410,24153.053.032
15 de fev. de 202410,2410,4310,1310,3310,33203.017.909
14 de fev. de 202410,3010,4110,0810,2410,24185.838.725
13 de fev. de 20249,9310,389,8910,3010,30234.596.480
12 de fev. de 20249,7410,019,519,949,94167.491.039
11 de fev. de 20249,9710,259,659,749,74165.853.278
10 de fev. de 202410,0210,099,939,979,97101.536.641
09 de fev. de 20249,6410,199,6210,0210,02172.636.743
08 de fev. de 20249,599,739,479,649,64132.177.428
07 de fev. de 20249,129,659,129,599,59130.997.934
06 de fev. de 20249,059,229,039,129,1297.969.079
05 de fev. de 20248,969,168,869,059,0577.898.398
04 de fev. de 20249,059,108,968,968,9663.342.774
03 de fev. de 20249,169,219,059,059,0564.676.697
02 de fev. de 20249,149,279,109,169,1692.495.504
01 de fev. de 20249,109,228,989,149,14103.679.411
31 de jan. de 20249,419,439,039,109,10130.093.033
30 de jan. de 20249,669,729,339,419,41108.641.563
29 de jan. de 20249,429,699,399,669,6695.382.546
28 de jan. de 20249,679,769,369,429,4296.307.184
27 de jan. de 20249,639,729,459,679,6776.745.021
26 de jan. de 20249,229,749,179,639,6390.316.709
25 de jan. de 20249,349,359,069,229,2285.852.842
24 de jan. de 20249,229,369,159,349,3494.485.444
23 de jan. de 20249,189,328,739,229,22144.903.357
22 de jan. de 20249,639,659,089,189,18137.526.619
21 de jan. de 20249,839,939,639,639,6380.559.785
20 de jan. de 20249,709,849,619,839,8379.330.972
19 de jan. de 20249,699,889,319,709,70135.734.598
18 de jan. de 202410,1410,259,599,699,69130.717.125
17 de jan. de 202410,2910,3310,0610,1410,14119.823.026
16 de jan. de 202410,1910,5710,0810,2910,29153.227.507
15 de jan. de 20249,9810,319,9810,1910,19160.265.773
14 de jan. de 202410,2110,569,979,999,99154.873.021
13 de jan. de 20249,9610,339,7010,2110,21133.227.135
12 de jan. de 202410,6710,939,729,969,96233.148.781
11 de jan. de 202410,3810,8810,2710,6710,67237.534.323
10 de jan. de 20249,6610,619,4010,3810,38212.111.345
09 de jan. de 20249,9610,049,419,669,66212.448.624
08 de jan. de 20249,419,989,019,969,96189.479.646
07 de jan. de 20249,839,919,359,419,41148.117.125
06 de jan. de 202410,3210,389,639,839,83197.082.040
05 de jan. de 202410,2710,739,8810,3110,31300.123.864
04 de jan. de 20249,9310,349,8210,2610,26223.116.538
03 de jan. de 202410,9811,379,629,939,93313.754.168
02 de jan. de 202411,2011,4210,9810,9810,98174.274.563
01 de jan. de 202410,5911,2010,5111,2011,20123.659.503
31 de dez. de 202310,7610,9610,5610,5910,59129.697.557
30 de dez. de 202310,9911,0210,6310,7710,77135.223.165
29 de dez. de 202311,4311,5210,8010,9910,99207.857.738
28 de dez. de 202311,9712,2111,3511,4311,43235.790.476
27 de dez. de 202311,6212,0811,1911,9711,97213.456.250
26 de dez. de 202311,9312,5111,2611,6211,62463.823.803
25 de dez. de 202311,2512,0511,1011,9311,93256.974.307
24 de dez. de 202311,3511,7311,1311,2411,24263.586.565
23 de dez. de 202311,4011,4211,0811,3511,35162.421.922
22 de dez. de 202311,4011,7311,0311,4011,40247.611.905
21 de dez. de 202310,6611,4910,5211,4011,40288.775.843
20 de dez. de 202310,4110,8910,3010,6610,66210.651.624
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...