Mercados españoles abiertos en 3 hrs 9 min

Cosmos EUR (ATOM-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
6,9905-0,2749 (-3,78%)
A partir del 03:50AM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 jun 20226,97577,03956,95116,99056,9905308.529.920
28 jun 20227,39627,55716,93666,96856,9685316.630.560
27 jun 20227,61508,09037,39287,39817,3981229.244.921
26 jun 20228,19858,27567,61117,61387,6138248.936.368
25 jun 20227,84288,22497,61628,19988,1998256.209.379
24 jun 20227,73608,07517,58247,84287,8428330.711.682
23 jun 20226,69627,74426,69537,74097,7409421.376.448
22 jun 20226,58427,14496,28956,69656,6965352.025.183
21 jun 20226,47386,78076,34886,57946,5794178.953.531
20 jun 20226,45316,59716,18726,47546,4754175.397.198
19 jun 20225,79186,50965,61546,45476,4547229.968.950
18 jun 20226,08736,18565,32475,79535,7953221.289.632
17 jun 20225,99906,24965,96156,08846,0884151.293.165
16 jun 20226,97027,09075,90625,99555,9955221.033.181
15 jun 20226,10036,96965,67086,96706,9670395.863.513
14 jun 20226,20256,47035,73506,10096,1009281.823.481
13 jun 20226,80266,83635,66726,20036,2003397.821.127
12 jun 20227,16327,31826,60686,80866,8086270.567.299
11 jun 20227,69817,92357,03377,15987,1598200.407.914
10 jun 20228,27378,44107,68777,69717,6971239.419.135
09 jun 20228,17858,55038,10458,27458,2745193.045.970
08 jun 20228,62258,79928,15898,17778,1777216.001.533
07 jun 20228,87198,87198,07958,62558,6255287.100.594
06 jun 20228,56599,06338,56598,87148,8714176.393.505
05 jun 20228,61598,73838,45688,56488,5648105.861.152
04 jun 20228,56878,64078,35638,61548,6154117.117.151
03 jun 20228,96138,99078,38508,56678,5667171.965.826
02 jun 20228,79059,01488,66368,96128,9612179.606.305
01 jun 20229,58599,75758,67718,79278,7927249.518.231
31 may 20229,774810,04179,40269,58199,5819259.368.302
30 may 20228,93549,82318,87299,77559,7755242.942.253
29 may 20228,78659,00128,55778,93678,9367157.076.747
28 may 20228,62038,90908,59478,77238,7723271.659.062
27 may 20228,97849,19478,52878,62138,6213281.770.647
26 may 202210,050910,17808,75648,98518,9851344.419.887
25 may 202210,324810,58879,995710,049510,0495216.513.357
24 may 202210,419610,62559,896710,325410,3254259.802.803
23 may 202210,809211,503910,323110,420310,4203321.655.228
22 may 202210,459610,907010,390010,809610,8096195.426.142
21 may 202210,605710,848110,238310,460210,4602231.087.655
20 may 202210,264811,463410,187710,605810,6058556.636.639
19 may 20229,680410,32309,454410,265410,2654233.993.793
18 may 202210,881211,10669,64399,68359,6835295.511.316
17 may 202210,559311,274010,345310,880810,8808281.398.539
16 may 202211,879311,948610,522110,554210,5542421.367.402
15 may 202210,393711,90439,949911,879411,8794366.644.497
14 may 20229,908510,54579,229610,396410,3964339.997.843
13 may 20229,341011,14988,75849,90559,9055728.374.734
12 may 202210,206910,80728,19709,35539,35531.076.573.910
11 may 202212,911813,26779,272310,204710,20471.423.982.851
10 may 202212,098114,311811,479012,920412,92041.077.812.206
09 may 202214,904915,165812,122012,122012,1220681.447.250
08 may 202215,620615,653614,854414,904114,9041386.482.880
07 may 202216,757316,761415,344715,619615,6196431.802.972
06 may 202216,939117,071116,325916,755416,7554424.652.389
05 may 202218,709319,081016,563616,939116,9391582.868.796
04 may 202216,715618,813916,683618,714618,7146517.431.037
03 may 202216,947317,937416,658316,715216,7152435.018.285
02 may 202217,109817,409116,483216,949016,9490470.423.547
01 may 202216,956417,679016,795917,111017,1110446.185.834
30 abr 202218,474918,557316,611116,958916,9589441.825.274
29 abr 202219,758719,839918,369118,475318,4753421.475.277
28 abr 202220,377820,377819,517919,759219,7592424.600.444
27 abr 202219,119920,699819,021420,377120,3771517.706.929
26 abr 202220,656220,755318,990219,117519,1175433.937.077
25 abr 202220,657920,657919,502420,660820,6608480.757.428
24 abr 202221,563521,563520,647720,658020,6580274.322.754
23 abr 202221,405621,742421,197121,574321,5743243.111.957
22 abr 202221,510321,983121,283121,405921,4059374.697.743
21 abr 202222,388322,890421,291521,510321,5103407.050.271
20 abr 202222,830223,134722,252122,390122,3901354.193.523
19 abr 202222,316422,861722,041322,830222,8302360.712.070
18 abr 202221,545822,338420,908822,313722,3137452.604.507
17 abr 202222,376522,611821,452521,544521,5445261.761.300
16 abr 202222,298622,577322,146322,379922,3799210.882.427
15 abr 202222,152622,545922,074122,298622,2986328.470.359
14 abr 202222,672823,005322,034022,151422,1514494.689.079
13 abr 202222,762823,063422,383522,673622,6736366.427.467
12 abr 202221,881323,310421,860122,765222,7652508.010.901
11 abr 202224,416124,416121,583221,868021,8680610.065.477
10 abr 202225,081225,186224,388124,430524,4305260.864.155
09 abr 202224,706825,174824,571425,081325,0813329.729.787
08 abr 202225,515826,552724,593224,707324,7073632.597.893
07 abr 202224,689825,631224,354325,515425,5154501.173.386
06 abr 202226,886926,973624,661024,681324,6813773.155.498
05 abr 202228,144728,415426,876926,889926,8899729.204.168
04 abr 202228,939029,451127,584128,146828,1468853.434.600
03 abr 202228,409530,080727,766128,933928,93391.293.471.803
02 abr 202226,601829,632426,520128,419928,41991.133.811.931
01 abr 202226,103526,847325,110826,598226,5982631.848.188
31 mar 202226,951528,141025,864326,095226,0952924.761.204
30 mar 202227,260528,028626,612026,971026,9710816.005.107
29 mar 202226,784928,393226,773227,289927,28991.026.861.001
28 mar 202227,231228,591726,733426,799026,7990926.024.557
27 mar 202226,232727,221825,682827,221827,2218431.367.137
26 mar 202225,612626,336325,544326,236026,2360357.620.103
25 mar 202226,528027,182325,289225,612425,6124744.027.248
24 mar 202225,632326,740825,581226,518726,5187819.143.066
23 mar 202225,428225,696824,804625,632125,6321650.855.951
22 mar 202225,398026,197325,193625,426725,4267695.873.624
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...