Cosmos Hub ATOM
$1,75+0,04 (+2,49 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,76 | +1,17 % | $1,74 | $1,78 | $1,74 | 42,53M |
| 2026-09-30 | $1,74 | +1,11 % | $1,72 | $1,76 | $1,70 | 41,67M |
| 2026-09-29 | $1,72 | -0,71 % | $1,73 | $1,79 | $1,69 | 66,03M |
| 2026-09-28 | $1,73 | -8,09 % | $1,89 | $1,89 | $1,69 | 63,47M |
| 2026-09-27 | $1,89 | +1,07 % | $1,87 | $1,92 | $1,82 | 48,92M |
| 2026-09-26 | $1,87 | +4,34 % | $1,79 | $1,88 | $1,79 | 48,60M |
| 2026-09-25 | $1,79 | +0,35 % | $1,78 | $1,83 | $1,75 | 53,52M |
| 2026-09-24 | $1,78 | +5,23 % | $1,69 | $1,80 | $1,67 | 39,91M |
| 2026-09-23 | $1,69 | -8,01 % | $1,84 | $1,86 | $1,68 | 45,54M |
| 2026-09-22 | $1,84 | +1,80 % | $1,81 | $1,86 | $1,73 | 53,15M |
| 2026-09-21 | $1,81 | +2,45 % | $1,77 | $1,82 | $1,73 | 57,11M |
| 2026-09-20 | $1,77 | +1,21 % | $1,75 | $1,78 | $1,67 | 38,73M |
| 2026-09-19 | $1,75 | +1,56 % | $1,72 | $1,77 | $1,67 | 44,47M |
| 2026-09-18 | $1,72 | +8,84 % | $1,58 | $1,73 | $1,57 | 49,78M |
| 2026-09-17 | $1,58 | +3,87 % | $1,52 | $1,58 | $1,50 | 27,19M |
| 2026-09-16 | $1,52 | +0,13 % | $1,52 | $1,52 | $1,47 | 25,43M |
| 2026-09-15 | $1,52 | -3,96 % | $1,58 | $1,61 | $1,50 | 36,13M |
| 2026-09-14 | $1,58 | -0,06 % | $1,58 | $1,62 | $1,54 | 35,44M |
| 2026-09-13 | $1,58 | -1,44 % | $1,60 | $1,62 | $1,57 | 20,40M |
| 2026-09-12 | $1,60 | -2,25 % | $1,64 | $1,66 | $1,60 | 23,16M |
| 2026-09-11 | $1,64 | -8,37 % | $1,79 | $1,82 | $1,63 | 44,14M |
| 2026-09-10 | $1,79 | -3,54 % | $1,86 | $1,89 | $1,75 | 46,38M |
| 2026-09-09 | $1,86 | -0,05 % | $1,86 | $2,02 | $1,80 | 99,26M |
| 2026-09-08 | $1,86 | +13,92 % | $1,63 | $1,87 | $1,63 | 66,89M |
| 2026-09-07 | $1,63 | +2,23 % | $1,60 | $1,69 | $1,58 | 36,84M |
| 2026-09-06 | $1,60 | +2,50 % | $1,56 | $1,61 | $1,56 | 21,14M |
| 2026-09-05 | $1,56 | +4,22 % | $1,49 | $1,56 | $1,49 | 20,05M |
| 2026-09-04 | $1,49 | -0,88 % | $1,51 | $1,54 | $1,48 | 19,95M |
| 2026-09-03 | $1,51 | +3,78 % | $1,45 | $1,53 | $1,45 | 22,72M |
| 2026-09-02 | $1,45 | -0,64 % | $1,46 | $1,47 | $1,44 | 22,23M |
| 2026-09-01 | $1,46 | -0,52 % | $1,47 | $1,51 | $1,45 | 23,83M |
| 2026-08-31 | $1,47 | +0,95 % | $1,46 | $1,49 | $1,45 | 20,37M |
| 2026-08-30 | $1,46 | -3,14 % | $1,50 | $1,50 | $1,44 | 20,46M |
| 2026-08-29 | $1,50 | +1,29 % | $1,48 | $1,52 | $1,48 | 16,56M |
| 2026-08-28 | $1,48 | -5,03 % | $1,56 | $1,58 | $1,46 | 32,37M |
| 2026-08-27 | $1,56 | +3,23 % | $1,51 | $1,56 | $1,48 | 31,43M |
| 2026-08-26 | $1,51 | -0,68 % | $1,52 | $1,56 | $1,49 | 31,14M |
| 2026-08-25 | $1,52 | +0,22 % | $1,52 | $1,56 | $1,51 | 37,41M |
| 2026-08-24 | $1,52 | -5,28 % | $1,60 | $1,60 | $1,52 | 29,85M |
| 2026-08-23 | $1,60 | +1,74 % | $1,58 | $1,62 | $1,52 | 25,41M |
| 2026-08-22 | $1,58 | -1,48 % | $1,60 | $1,71 | $1,55 | 60,43M |
| 2026-08-21 | $1,60 | +5,84 % | $1,51 | $1,62 | $1,51 | 49,92M |
| 2026-08-20 | $1,51 | +1,31 % | $1,49 | $1,52 | $1,46 | 28,36M |
| 2026-08-19 | $1,49 | +5,65 % | $1,41 | $1,51 | $1,40 | 39,84M |
| 2026-08-18 | $1,41 | -0,26 % | $1,42 | $1,45 | $1,38 | 29,68M |
| 2026-08-17 | $1,42 | -2,55 % | $1,45 | $1,46 | $1,40 | 23,97M |
| 2026-08-16 | $1,45 | -1,35 % | $1,47 | $1,50 | $1,45 | 17,96M |
| 2026-08-15 | $1,47 | -2,35 % | $1,51 | $1,51 | $1,46 | 18,67M |
| 2026-08-14 | $1,51 | +0,49 % | $1,50 | $1,57 | $1,48 | 41,20M |
| 2026-08-13 | $1,50 | +7,47 % | $1,40 | $1,53 | $1,39 | 36,58M |
| 2026-08-12 | $1,40 | -2,74 % | $1,44 | $1,44 | $1,39 | 16,74M |
| 2026-08-11 | $1,44 | +2,70 % | $1,40 | $1,44 | $1,39 | 21,33M |
| 2026-08-10 | $1,40 | +1,97 % | $1,37 | $1,43 | $1,37 | 20,26M |
| 2026-08-09 | $1,37 | -1,06 % | $1,39 | $1,39 | $1,37 | 14,14M |
| 2026-08-08 | $1,39 | +1,88 % | $1,36 | $1,40 | $1,36 | 16,64M |
| 2026-08-07 | $1,36 | +0,72 % | $1,35 | $1,36 | $1,34 | 17,55M |
| 2026-08-06 | $1,35 | -0,10 % | $1,35 | $1,39 | $1,33 | 21,61M |
| 2026-08-05 | $1,35 | -1,55 % | $1,37 | $1,38 | $1,34 | 21,96M |
| 2026-08-04 | $1,37 | +1,00 % | $1,36 | $1,39 | $1,35 | 32,00M |
| 2026-08-03 | $1,36 | +7,65 % | $1,26 | $1,39 | $1,25 | 47,55M |
| 2026-08-02 | $1,26 | +3,35 % | $1,22 | $1,27 | $1,22 | 22,18M |
| 2026-08-01 | $1,22 | -0,07 % | $1,22 | $1,24 | $1,22 | 13,84M |
| 2026-07-31 | $1,22 | -4,44 % | $1,28 | $1,29 | $1,22 | 28,56M |
| 2026-07-30 | $1,28 | -0,05 % | $1,28 | $1,30 | $1,27 | 14,43M |
| 2026-07-29 | $1,28 | -1,72 % | $1,30 | $1,31 | $1,27 | 22,14M |
| 2026-07-28 | $1,30 | +0,19 % | $1,30 | $1,31 | $1,29 | 30,57M |
| 2026-07-27 | $1,30 | -6,95 % | $1,40 | $1,40 | $1,30 | 27,15M |
| 2026-07-26 | $1,40 | +1,01 % | $1,38 | $1,40 | $1,38 | 18,84M |
| 2026-07-25 | $1,38 | -0,58 % | $1,39 | $1,40 | $1,37 | 16,39M |
| 2026-07-24 | $1,39 | -1,87 % | $1,42 | $1,43 | $1,37 | 20,91M |
| 2026-07-23 | $1,42 | -3,30 % | $1,47 | $1,48 | $1,42 | 23,28M |
| 2026-07-22 | $1,47 | -1,11 % | $1,48 | $1,49 | $1,46 | 21,71M |
| 2026-07-21 | $1,48 | -0,67 % | $1,49 | $1,51 | $1,48 | 21,88M |
| 2026-07-20 | $1,49 | +1,29 % | $1,47 | $1,51 | $1,45 | 29,31M |
| 2026-07-19 | $1,47 | -1,50 % | $1,50 | $1,50 | $1,47 | 19,88M |
| 2026-07-18 | $1,50 | -0,73 % | $1,51 | $1,51 | $1,48 | 19,45M |
| 2026-07-17 | $1,51 | -0,01 % | $1,51 | $1,53 | $1,49 | 24,70M |
| 2026-07-16 | $1,51 | -2,95 % | $1,55 | $1,56 | $1,51 | 25,82M |
| 2026-07-15 | $1,55 | -0,48 % | $1,56 | $1,59 | $1,55 | 24,92M |
| 2026-07-14 | $1,56 | +1,69 % | $1,54 | $1,56 | $1,52 | 20,56M |
| 2026-07-13 | $1,54 | -1,86 % | $1,57 | $1,58 | $1,53 | 20,40M |
| 2026-07-12 | $1,57 | -0,99 % | $1,58 | $1,59 | $1,56 | 20,33M |
| 2026-07-11 | $1,58 | -0,36 % | $1,59 | $1,61 | $1,58 | 19,07M |
| 2026-07-10 | $1,59 | +2,36 % | $1,55 | $1,59 | $1,54 | 19,01M |
| 2026-07-09 | $1,55 | -0,70 % | $1,56 | $1,58 | $1,55 | 19,77M |
| 2026-07-08 | $1,56 | -0,76 % | $1,57 | $1,58 | $1,53 | 28,07M |
| 2026-07-07 | $1,57 | -1,67 % | $1,60 | $1,61 | $1,57 | 25,34M |
| 2026-07-06 | $1,60 | +0,41 % | $1,59 | $1,63 | $1,55 | 29,80M |
| 2026-07-05 | $1,59 | -0,01 % | $1,59 | $1,60 | $1,54 | 22,49M |
| 2026-07-04 | $1,59 | -0,22 % | $1,60 | $1,61 | $1,58 | 20,49M |