Cosmos Hub ATOM
монета собственной сетиРанг 80 по капитализации
1.641 $+7.75 %за 24 ч
Binance · ATOMUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 1.575 | — | — |
| 2026-09-16 | — | — | — | 1.520 | — | — |
| 2026-09-15 | — | — | — | 1.510 | — | — |
| 2026-09-14 | — | — | — | 1.576 | — | — |
| 2026-09-13 | — | — | — | 1.577 | — | — |
| 2026-09-12 | — | — | — | 1.609 | — | — |
| 2026-09-11 | — | — | — | 1.650 | — | — |
| 2026-09-10 | — | — | — | 1.822 | — | — |
| 2026-09-09 | — | — | — | 1.847 | — | — |
| 2026-09-08 | — | — | — | 1.855 | — | — |
| 2026-09-07 | 1.597 | 1.698 | 1.577 | 1.631 | +2.13 % | 1.50 M $ |
| 2026-09-06 | 1.556 | 1.611 | 1.555 | 1.597 | +2.63 % | 802.0 K $ |
| 2026-09-05 | 1.495 | 1.564 | 1.491 | 1.557 | +4.15 % | 805.9 K $ |
| 2026-09-04 | 1.507 | 1.537 | 1.470 | 1.493 | −0.93 % | 766.8 K $ |
| 2026-09-03 | 1.455 | 1.530 | 1.449 | 1.506 | +3.51 % | 954.2 K $ |
| 2026-09-02 | 1.463 | 1.471 | 1.440 | 1.455 | −0.55 % | 1.03 M $ |
| 2026-09-01 | 1.470 | 1.513 | 1.453 | 1.463 | −0.48 % | 1.10 M $ |
| 2026-08-31 | 1.457 | 1.495 | 1.450 | 1.470 | +0.89 % | 831.4 K $ |
| 2026-08-30 | 1.502 | 1.502 | 1.436 | 1.458 | −2.93 % | 881.8 K $ |
| 2026-08-29 | 1.483 | 1.517 | 1.482 | 1.502 | +1.28 % | 586.7 K $ |
| 2026-08-28 | 1.563 | 1.580 | 1.454 | 1.482 | −5.18 % | 1.67 M $ |
| 2026-08-27 | 1.513 | 1.564 | 1.475 | 1.562 | +3.24 % | 1.48 M $ |
| 2026-08-26 | 1.524 | 1.566 | 1.483 | 1.513 | −0.72 % | 1.49 M $ |
| 2026-08-25 | 1.523 | 1.565 | 1.493 | 1.523 | 0.00 % | 2.00 M $ |
| 2026-08-24 | 1.603 | 1.607 | 1.514 | 1.523 | −4.99 % | 1.51 M $ |
| 2026-08-23 | 1.579 | 1.623 | 1.519 | 1.602 | +1.46 % | 1.22 M $ |
| 2026-08-22 | 1.602 | 1.721 | 1.513 | 1.578 | −1.50 % | 3.17 M $ |
| 2026-08-21 | 1.514 | 1.623 | 1.509 | 1.603 | +5.88 % | 2.61 M $ |
| 2026-08-20 | 1.494 | 1.523 | 1.465 | 1.514 | +1.34 % | 1.29 M $ |
| 2026-08-19 | 1.414 | 1.514 | 1.396 | 1.494 | +5.66 % | 2.25 M $ |
| 2026-08-18 | 1.415 | 1.456 | 1.379 | 1.413 | −0.14 % | 1.59 M $ |
| 2026-08-17 | 1.455 | 1.465 | 1.400 | 1.415 | −2.75 % | 1.18 M $ |
| 2026-08-16 | 1.475 | 1.505 | 1.450 | 1.455 | −1.36 % | 794.2 K $ |
| 2026-08-15 | 1.513 | 1.514 | 1.464 | 1.475 | −2.51 % | 831.9 K $ |
| 2026-08-14 | 1.502 | 1.573 | 1.477 | 1.512 | +0.67 % | 2.11 M $ |
| 2026-08-13 | 1.400 | 1.532 | 1.393 | 1.502 | +7.29 % | 1.88 M $ |
| 2026-08-12 | 1.436 | 1.448 | 1.393 | 1.400 | −2.51 % | 681.2 K $ |
| 2026-08-11 | 1.400 | 1.446 | 1.389 | 1.436 | +2.57 % | 1.08 M $ |
| 2026-08-10 | 1.375 | 1.431 | 1.369 | 1.400 | +1.82 % | 954.3 K $ |
| 2026-08-09 | 1.388 | 1.396 | 1.370 | 1.375 | −0.94 % | 501.6 K $ |
| 2026-08-08 | 1.364 | 1.403 | 1.362 | 1.388 | +1.76 % | 590.0 K $ |
| 2026-08-07 | 1.354 | 1.367 | 1.336 | 1.364 | +0.74 % | 788.0 K $ |
| 2026-08-06 | 1.355 | 1.397 | 1.327 | 1.354 | −0.07 % | 985.2 K $ |
| 2026-08-05 | 1.375 | 1.384 | 1.338 | 1.355 | −1.45 % | 1.10 M $ |
| 2026-08-04 | 1.365 | 1.395 | 1.354 | 1.376 | +0.81 % | 1.65 M $ |
| 2026-08-03 | 1.267 | 1.393 | 1.254 | 1.366 | +7.81 % | 2.92 M $ |
| 2026-08-02 | 1.224 | 1.273 | 1.222 | 1.266 | +3.43 % | 1.22 M $ |
| 2026-08-01 | 1.228 | 1.240 | 1.212 | 1.224 | −0.33 % | 485.3 K $ |
| 2026-07-31 | 1.281 | 1.290 | 1.219 | 1.229 | −4.06 % | 1.79 M $ |
| 2026-07-30 | 1.283 | 1.308 | 1.271 | 1.282 | −0.08 % | 524.6 K $ |
| 2026-07-29 | 1.308 | 1.312 | 1.265 | 1.283 | −1.91 % | 1.14 M $ |
| 2026-07-28 | 1.300 | 1.316 | 1.285 | 1.308 | +0.62 % | 1.79 M $ |
| 2026-07-27 | 1.399 | 1.400 | 1.295 | 1.299 | −7.15 % | 1.55 M $ |
| 2026-07-26 | 1.383 | 1.405 | 1.381 | 1.399 | +1.16 % | 802.5 K $ |
| 2026-07-25 | 1.394 | 1.402 | 1.370 | 1.383 | −0.79 % | 594.6 K $ |
| 2026-07-24 | 1.421 | 1.431 | 1.373 | 1.394 | −1.90 % | 898.5 K $ |
| 2026-07-23 | 1.469 | 1.480 | 1.418 | 1.420 | −3.34 % | 1.12 M $ |
| 2026-07-22 | 1.485 | 1.493 | 1.458 | 1.469 | −1.08 % | 934.6 K $ |
| 2026-07-21 | 1.495 | 1.511 | 1.478 | 1.486 | −0.60 % | 975.6 K $ |
| 2026-07-20 | 1.477 | 1.509 | 1.445 | 1.496 | +1.29 % | 1.48 M $ |