Mercados españoles cerrados

Cosmos EUR (ATOM-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
10,68+0,14 (+1,37%)
A partir del 08:33PM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202210,4710,8910,3910,6810,68193.983.456
21 may 202210,6110,8510,2410,4610,46231.087.655
20 may 202210,2611,4610,1910,6110,61556.636.639
19 may 20229,6810,329,4510,2710,27233.993.793
18 may 202210,8811,119,649,689,68295.511.316
17 may 202210,5611,2710,3510,8810,88281.398.539
16 may 202211,8811,9510,5210,5510,55421.367.402
15 may 202210,3911,909,9511,8811,88366.644.497
14 may 20229,9110,559,2310,4010,40339.997.843
13 may 20229,3411,158,769,919,91728.374.734
12 may 202210,2110,818,209,369,361.076.573.910
11 may 202212,9113,279,2710,2010,201.423.982.851
10 may 202212,1014,3111,4812,9212,921.077.812.206
09 may 202214,9015,1712,1212,1212,12681.447.250
08 may 202215,6215,6514,8514,9014,90386.482.880
07 may 202216,7616,7615,3415,6215,62431.802.972
06 may 202216,9417,0716,3316,7616,76424.652.389
05 may 202218,7119,0816,5616,9416,94582.868.796
04 may 202216,7218,8116,6818,7118,71517.431.037
03 may 202216,9517,9416,6616,7216,72435.018.285
02 may 202217,1117,4116,4816,9516,95470.423.547
01 may 202216,9617,6816,8017,1117,11446.185.834
30 abr 202218,4718,5616,6116,9616,96441.825.274
29 abr 202219,7619,8418,3718,4818,48421.475.277
28 abr 202220,3820,3819,5219,7619,76424.600.444
27 abr 202219,1220,7019,0220,3820,38517.706.929
26 abr 202220,6620,7618,9919,1219,12433.937.077
25 abr 202220,6620,6619,5020,6620,66480.757.428
24 abr 202221,5621,5620,6520,6620,66274.322.754
23 abr 202221,4121,7421,2021,5721,57243.111.957
22 abr 202221,5121,9821,2821,4121,41374.697.743
21 abr 202222,3922,8921,2921,5121,51407.050.271
20 abr 202222,8323,1322,2522,3922,39354.193.523
19 abr 202222,3222,8622,0422,8322,83360.712.070
18 abr 202221,5522,3420,9122,3122,31452.604.507
17 abr 202222,3822,6121,4521,5421,54261.761.300
16 abr 202222,3022,5822,1522,3822,38210.882.427
15 abr 202222,1522,5522,0722,3022,30328.470.359
14 abr 202222,6723,0122,0322,1522,15494.689.079
13 abr 202222,7623,0622,3822,6722,67366.427.467
12 abr 202221,8823,3121,8622,7722,77508.010.901
11 abr 202224,4224,4221,5821,8721,87610.065.477
10 abr 202225,0825,1924,3924,4324,43260.864.155
09 abr 202224,7125,1724,5725,0825,08329.729.787
08 abr 202225,5226,5524,5924,7124,71632.597.893
07 abr 202224,6925,6324,3525,5225,52501.173.386
06 abr 202226,8926,9724,6624,6824,68773.155.498
05 abr 202228,1428,4226,8826,8926,89729.204.168
04 abr 202228,9429,4527,5828,1528,15853.434.600
03 abr 202228,4130,0827,7728,9328,931.293.471.803
02 abr 202226,6029,6326,5228,4228,421.133.811.931
01 abr 202226,1026,8525,1126,6026,60631.848.188
31 mar 202226,9528,1425,8626,1026,10924.761.204
30 mar 202227,2628,0326,6126,9726,97816.005.107
29 mar 202226,7828,3926,7727,2927,291.026.861.001
28 mar 202227,2328,5926,7326,8026,80926.024.557
27 mar 202226,2327,2225,6827,2227,22431.367.137
26 mar 202225,6126,3425,5426,2426,24357.620.103
25 mar 202226,5327,1825,2925,6125,61744.027.248
24 mar 202225,6326,7425,5826,5226,52819.143.066
23 mar 202225,4325,7024,8025,6325,63650.855.951
22 mar 202225,4026,2025,1925,4325,43695.873.624
21 mar 202225,1725,6425,0125,4025,40472.551.946
20 mar 202225,8926,0224,9125,1725,17403.492.902
19 mar 202225,9326,5625,6825,8925,89591.364.858
18 mar 202225,3825,9924,6925,9425,94623.503.384
17 mar 202226,3126,3125,5125,3925,39524.858.079
16 mar 202224,5426,3024,2626,3126,31891.617.559
15 mar 202224,5225,2723,8824,5424,54694.860.534
14 mar 202224,0624,7123,5924,5324,53553.459.181
13 mar 202224,9425,1923,8724,0624,06416.177.053
12 mar 202225,2225,8624,9424,9424,94333.806.999
11 mar 202225,4725,7624,6325,2225,22665.538.145
10 mar 202227,1827,4024,9325,4725,47872.837.207
09 mar 202225,5628,1525,5627,1827,181.063.643.580
08 mar 202226,1426,8725,2225,5525,55947.674.732
07 mar 202225,8727,0825,0826,1426,141.093.318.677
06 mar 202228,3528,3525,7425,8725,87764.642.277
05 mar 202227,9628,9227,1828,3628,36867.424.392
04 mar 202230,8331,3327,8227,9527,951.430.806.606
03 mar 202229,0031,0028,4030,8230,821.544.697.796
02 mar 202227,9529,4727,0729,0029,001.227.581.425
01 mar 202228,0329,3827,2527,9527,951.261.871.141
28 feb 202223,9228,1823,6628,0228,021.240.990.978
27 feb 202226,4426,5123,7223,9323,93864.897.197
26 feb 202224,1626,8724,1326,4426,44948.832.214
25 feb 202222,2824,3121,7124,1524,15797.018.590
24 feb 202222,3622,5519,3322,2922,291.231.729.586
23 feb 202221,9523,7421,7422,3722,37696.911.195
22 feb 202221,0822,0220,5521,9521,95621.931.044
21 feb 202223,1823,9721,0621,0821,08815.982.849
20 feb 202223,5723,6422,5723,1923,19479.189.837
19 feb 202223,8124,1923,1423,5723,57322.586.442
18 feb 202224,6625,4823,6823,8123,81747.903.222
17 feb 202225,0827,1224,3224,6424,641.212.629.802
16 feb 202225,4925,6524,3525,0925,09446.965.902
15 feb 202224,0425,6524,0325,4825,48629.669.164
14 feb 202223,1624,1722,4624,0424,04521.788.355
13 feb 202223,8324,3422,9323,1823,18375.419.330
12 feb 202223,4024,9223,0723,8323,83622.725.275
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...