Cosmos Hub ATOM
$1,75+0,04 (+%2,32)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,75 | +%0,37 | $1,74 | $1,78 | $1,74 | 41,86M |
| 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 |