時価総額 $2.21T
0.82%
ボリューム24h $38.25B
-30.7%
BTC % 58.6472%
0.12%
ETH % 10.2332%
0.72%
硬貨
34.665
取引所
204
ライブ
Cosmos (ATOM) 履歴価格、日付別ボリュームデータ 米ドル - USD
Cosmos (ATOM) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,683 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $1.4990 | $1.4860 | $1.5120 | $1.5120 | $2,433,839 | $778,925,264 |
| Jul-17 2026 | $1.5089 | $1.4920 | $1.5280 | $1.5120 | $4,584,687 | $783,853,426 |
| Jul-16 2026 | $1.5100 | $1.5080 | $1.5610 | $1.5570 | $4,254,887 | $784,099,277 |
| Jul-15 2026 | $1.5560 | $1.5530 | $1.5890 | $1.5640 | $4,137,040 | $807,706,500 |
| Jul-14 2026 | $1.5620 | $1.5200 | $1.5660 | $1.5380 | $3,038,512 | $810,539,989 |
| Jul-13 2026 | $1.5340 | $1.5300 | $1.5830 | $1.5660 | $2,611,717 | $795,735,120 |
| Jul-12 2026 | $1.5630 | $1.5580 | $1.5890 | $1.5820 | $2,959,007 | $809,875,081 |
| Jul-11 2026 | $1.5830 | $1.5810 | $1.6120 | $1.5890 | $2,575,062 | $820,238,166 |
| Jul-10 2026 | $1.5880 | $1.5460 | $1.5940 | $1.5520 | $2,659,752 | $822,828,937 |
| Jul-09 2026 | $1.5520 | $1.5480 | $1.5810 | $1.5670 | $3,134,996 | $804,175,384 |
| Jul-08 2026 | $1.5600 | $1.5300 | $1.5840 | $1.5770 | $5,356,389 | $808,103,161 |
| Jul-07 2026 | $1.5740 | $1.5700 | $1.6100 | $1.6010 | $4,624,681 | $815,077,298 |
| Jul-06 2026 | $1.6000 | $1.5550 | $1.6240 | $1.5980 | $7,017,289 | $827,972,025 |
| Jul-05 2026 | $1.5920 | $1.5460 | $1.5990 | $1.5920 | $5,202,294 | $823,546,840 |
| Jul-04 2026 | $1.5960 | $1.5830 | $1.6100 | $1.5970 | $4,635,099 | $825,444,604 |