Mercados españoles abiertos en 7 hrs 11 min

Cosmos EUR (ATOM-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
9,7135-0,1877 (-1,90%)
A partir del 12:48AM UTC. Mercado abierto.
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 20229,71039,71519,70339,71359,7135115.451.368
06 dic 2022------
05 dic 20229,735210,00149,70249,77609,7760125.824.695
04 dic 20229,52689,73739,52569,73719,737174.862.875
03 dic 20229,83139,85829,51259,52809,528077.223.519
02 dic 20229,74329,83109,64049,83079,830791.128.628
01 dic 202210,073510,10619,65639,74269,742696.093.478
30 nov 20229,869910,24409,868510,072910,0729126.041.670
29 nov 20229,53599,94869,53319,86979,8697108.592.137
28 nov 20229,57669,58829,17179,53599,5359100.287.392
27 nov 20229,70229,88619,57389,57719,577165.205.255
26 nov 20229,61839,97829,61839,70269,702690.001.465
25 nov 20229,75279,75319,39749,61949,619477.167.888
24 nov 20229,51289,78469,40969,75369,7536107.270.712
23 nov 20229,24989,60109,24319,51269,5126127.416.303
22 nov 20228,80719,26018,55419,24469,2446147.403.097
21 nov 20229,05099,05098,60358,81018,8101137.128.027
20 nov 20229,65679,69749,04089,05059,050590.748.579
19 nov 20229,66129,70099,43879,65689,656867.500.679
18 nov 20229,56799,84729,48339,66209,6620104.083.217
17 nov 20229,77879,79929,57539,56709,5670102.577.083
16 nov 202210,185710,23539,60779,77819,7781124.178.997
15 nov 20229,981210,43439,903510,185710,1857152.303.712
14 nov 20229,856710,32809,37069,98039,9803217.084.156
13 nov 202210,547610,69219,77699,85449,8544174.125.457
12 nov 202211,236511,254110,508010,546010,5460140.117.620
11 nov 202211,908812,115810,959911,235511,2355263.346.458
10 nov 20229,765612,23559,628511,911111,9111464.863.330
09 nov 202212,058312,20489,44389,77169,7716479.165.271
08 nov 202214,241914,377711,400112,056412,0564609.532.246
07 nov 202214,583314,859913,908614,243114,2431320.625.821
06 nov 202215,422815,422814,575214,584714,5847247.503.628
05 nov 202215,064515,781115,028415,422915,4229352.132.203
04 nov 202213,855815,255613,784215,064415,0644471.722.938
03 nov 202213,547414,155713,531513,855813,8558256.757.329
02 nov 202214,278014,356913,309013,546813,5468317.130.951
01 nov 202214,489414,574714,008914,280614,2806261.259.259
31 oct 202213,996514,629113,899514,488214,4882413.949.091
30 oct 202213,508014,154213,366413,998013,9980340.769.623
29 oct 202213,607613,843913,413313,507113,5071359.311.314
28 oct 202212,729113,787512,707513,611113,6111660.139.162
27 oct 202212,170413,200112,181612,734712,7347414.935.462
26 oct 202212,059812,460912,001412,170112,1701267.605.894
25 oct 202211,794812,344911,695112,064112,0641211.328.786
24 oct 202212,280212,337311,749511,795711,7957174.558.084
23 oct 202211,885812,278611,635012,280112,2801153.633.479
22 oct 202211,907712,033611,660911,886111,8861134.214.131
21 oct 202211,642311,910911,294111,909011,9090195.768.521
20 oct 202212,048712,190111,529811,643011,6430193.498.396
19 oct 202212,689712,777912,048112,049912,0499222.338.896
18 oct 202212,626712,889612,352212,689412,6894254.631.470
17 oct 202212,023312,678711,958612,625912,6259226.381.680
16 oct 202211,856412,128411,853312,024912,0249124.169.424
15 oct 202211,969312,066811,801611,856111,8561131.713.801
14 oct 202211,626812,568311,599511,969411,9694319.498.271
13 oct 202212,106712,138510,962111,626711,6267367.420.760
12 oct 202212,539312,551112,084312,107812,1078194.670.350
11 oct 202212,829412,866512,507712,538412,5384222.290.926
10 oct 202213,563713,605712,836312,836412,8364206.560.313
09 oct 202213,467313,602013,388913,564113,5641152.114.293
08 oct 202213,405913,685313,315813,466413,4664215.609.982
07 oct 202213,277113,327913,049413,404013,4040246.710.232
06 oct 202213,111813,693813,200613,275513,2755328.445.185
05 oct 202213,045613,137512,866613,112113,1121235.101.514
04 oct 202213,094813,427413,001813,048413,0484296.441.295
03 oct 202212,274313,146112,172213,095913,0959342.942.702
02 oct 202212,935313,135812,275812,275812,2758218.778.137
01 oct 202213,286013,345812,821312,934312,9343182.987.709
30 sept 202213,016913,484512,863713,279013,2790382.011.332
29 sept 202213,422113,468812,828613,017713,0177389.496.215
28 sept 202214,084814,138913,285813,423113,4231545.983.659
27 sept 202214,446515,215913,811014,088814,0888627.305.860
26 sept 202214,471415,364414,361714,446314,4463687.767.967
25 sept 202214,092615,250014,063414,472514,4725485.100.046
24 sept 202214,673514,701214,048514,093214,0932343.197.859
23 sept 202214,886215,447213,984414,675214,6752701.283.083
22 sept 202213,680315,177613,554114,889714,8897600.014.579
21 sept 202213,974515,108213,228413,689513,6895751.037.236
20 sept 202215,588115,716413,927213,973813,9738555.949.395
19 sept 202214,640216,007814,640215,587715,5877784.489.061
18 sept 202216,437816,437814,626814,640714,6407501.883.541
17 sept 202216,583416,889816,068716,443916,4439587.878.227
16 sept 202214,924216,604314,657516,567616,5676872.522.808
15 sept 202214,015715,430313,358014,925114,9251791.331.365
14 sept 202213,939314,409613,500214,016114,0161397.371.822
13 sept 202215,309215,877313,815114,087014,0870615.334.917
12 sept 202215,574916,169314,879015,309415,3094611.949.415
11 sept 202215,799415,992015,184915,572315,5723421.638.684
10 sept 202215,857416,086315,304415,808715,8087618.272.618
09 sept 202213,880716,540013,709915,848515,84851.170.480.493
08 sept 202212,964914,061212,683713,883013,8830606.752.735
07 sept 202211,934513,159011,699212,967912,9679360.641.402
06 sept 202212,711112,998711,924511,939611,9396384.980.891
05 sept 202213,125013,394812,637112,709812,7098267.498.759
04 sept 202212,692413,123112,489213,123113,1231257.510.289
03 sept 202212,689912,892512,234712,692912,6929258.861.597
02 sept 202212,795312,981812,414412,689312,6893357.090.220
01 sept 202211,774312,859411,484612,796112,7961395.914.071
31 ago 202211,875212,207111,564811,771811,7718344.484.126
30 ago 202211,429612,091511,140811,873411,8734428.138.989
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...