Cap Mercado $4.21T
2.15%
Volumen 24h $358.36B
41.97%
BTC % 54.27%
0.55%
ETH % 12.1%
0.74%
Monedas
33.283
+13
Exchanges
885
Ultima actualización
35 Segundos atrás
Precios Históricos de Cosmos (ATOM), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $4.1816 | $4.0305 | $4.1835 | $4.1155 | $85,113,607 | $1,964,039,206 |
| Sep-27 2025 | $4.1156 | $4.0634 | $4.1584 | $4.1191 | $82,904,027 | $1,933,041,246 |
| Sep-26 2025 | $4.1174 | $3.9760 | $4.1785 | $4.0124 | $99,821,335 | $1,933,870,410 |
| Sep-25 2025 | $4.0085 | $3.9629 | $4.1630 | $4.1546 | $137,850,130 | $1,882,732,376 |
| Sep-24 2025 | $4.1535 | $4.0963 | $4.2241 | $4.1303 | $92,970,911 | $1,950,842,516 |
| Sep-23 2025 | $4.1326 | $4.1074 | $4.2146 | $4.1653 | $94,628,928 | $1,941,019,624 |
| Sep-22 2025 | $4.1614 | $4.0906 | $4.4169 | $4.4030 | $176,136,998 | $1,954,041,862 |
| Sep-21 2025 | $4.4066 | $4.4065 | $4.5112 | $4.4530 | $107,222,729 | $2,068,479,537 |
| Sep-20 2025 | $4.4525 | $4.4326 | $4.4970 | $4.4749 | $85,730,802 | $2,088,626,440 |
| Sep-19 2025 | $4.4787 | $4.4612 | $4.7443 | $4.6756 | $120,611,791 | $2,100,227,104 |
| Sep-18 2025 | $4.6757 | $4.5630 | $4.6997 | $4.6140 | $114,270,158 | $2,191,885,733 |
| Sep-17 2025 | $4.6106 | $4.4621 | $4.6364 | $4.5493 | $119,083,534 | $2,160,614,074 |
| Sep-16 2025 | $4.5490 | $4.4358 | $4.5684 | $4.5093 | $131,725,630 | $2,131,044,564 |
| Sep-15 2025 | $4.5086 | $4.4647 | $4.6734 | $4.6401 | $133,669,333 | $2,111,395,769 |
| Sep-14 2025 | $4.6425 | $4.6219 | $4.8279 | $4.8246 | $106,274,281 | $2,173,392,331 |