時価総額 $2.44T
-1.71%
ボリューム24h $106.02B
46.99%
BTC % 58.7275%
-1.01%
ETH % 9.82916%
1.07%
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 2,635 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 |
|---|---|---|---|---|---|---|
| May-31 2026 | $1.9530 | $1.9240 | $2.0200 | $2.0200 | $8,341,090 | $998,161,214 |
| May-30 2026 | $2.0120 | $2.0099 | $2.0680 | $2.0170 | $5,357,524 | $1,028,298,616 |
| May-29 2026 | $2.0110 | $1.9850 | $2.1030 | $2.0610 | $8,390,538 | $1,027,096,225 |
| May-28 2026 | $2.0610 | $2.0130 | $2.1370 | $2.1280 | $8,997,952 | $1,052,271,482 |
| May-27 2026 | $2.1269 | $2.1150 | $2.2599 | $2.2170 | $10,485,185 | $1,085,604,415 |
| May-26 2026 | $2.2130 | $2.1260 | $2.2750 | $2.1360 | $14,893,624 | $1,129,096,035 |
| May-25 2026 | $2.1360 | $2.0550 | $2.1820 | $2.0560 | $10,221,848 | $1,089,809,819 |
| May-24 2026 | $2.0510 | $2.0059 | $2.1240 | $2.1120 | $6,806,764 | $1,046,079,807 |
| May-23 2026 | $2.1070 | $2.0130 | $2.1480 | $2.0710 | $8,740,936 | $1,074,270,435 |
| May-22 2026 | $2.0707 | $2.0402 | $2.1822 | $2.0501 | $65,272,956 | $1,055,438,255 |
| May-21 2026 | $2.0498 | $1.9894 | $2.0787 | $1.9894 | $44,971,461 | $1,044,393,283 |
| May-20 2026 | $1.9891 | $1.9803 | $2.0386 | $2.0386 | $39,181,341 | $1,013,154,338 |
| May-19 2026 | $2.0407 | $2.0194 | $2.0884 | $2.0734 | $51,409,157 | $1,039,094,621 |
| May-18 2026 | $2.0723 | $1.9912 | $2.0778 | $2.0302 | $62,870,786 | $1,055,139,572 |
| May-17 2026 | $2.0287 | $2.0093 | $2.1242 | $2.0402 | $78,701,281 | $1,032,267,470 |