Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ATOMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 8.94 | -0.260 | -2.86% | 9.22 | 9.39 | 8.93 | 299,335.00 |
| 06 May 2024 | 9.20 | -0.130 | -1.36% | 9.30 | 9.51 | 9.18 | 316,585.00 |
| 05 May 2024 | 9.33 | 0.640 | 7.34% | 8.70 | 9.41 | 8.61 | 264,285.00 |
| 04 May 2024 | 8.69 | -0.070 | -0.81% | 8.77 | 8.84 | 8.65 | 193,112.00 |
| 03 May 2024 | 8.76 | 0.120 | 1.36% | 8.66 | 8.92 | 8.54 | 292,506.00 |
| 02 May 2024 | 8.65 | -0.090 | -1.02% | 8.71 | 9.06 | 8.58 | 481,373.00 |
| 01 May 2024 | 8.74 | 0.280 | 3.36% | 8.50 | 8.79 | 8.07 | 811,855.00 |
| 30 Abr 2024 | 8.45 | 0.300 | 3.68% | 8.14 | 8.58 | 7.64 | 503,383.00 |
| 29 Abr 2024 | 8.15 | -0.040 | -0.51% | 8.22 | 8.25 | 7.93 | 304,295.00 |
| 28 Abr 2024 | 8.19 | -0.200 | -2.32% | 8.39 | 8.52 | 8.16 | 211,031.00 |
| 27 Abr 2024 | 8.39 | 0.090 | 1.10% | 8.30 | 8.47 | 8.06 | 194,760.00 |
| 26 Abr 2024 | 8.30 | -0.020 | -0.22% | 8.33 | 8.40 | 8.13 | 211,676.00 |
| 25 Abr 2024 | 8.32 | -0.090 | -1.01% | 8.39 | 8.50 | 8.21 | 212,166.00 |
| 24 Abr 2024 | 8.40 | -0.300 | -3.45% | 8.71 | 8.88 | 8.32 | 194,772.00 |
| 23 Abr 2024 | 8.70 | -0.220 | -2.48% | 8.91 | 9.21 | 8.67 | 312,867.00 |
| 22 Abr 2024 | 8.92 | 0.180 | 2.01% | 8.74 | 9.03 | 8.67 | 301,842.00 |
| 21 Abr 2024 | 8.75 | 0.060 | 0.73% | 8.63 | 8.82 | 8.49 | 222,969.00 |
| 20 Abr 2024 | 8.68 | 0.530 | 6.54% | 8.13 | 8.70 | 8.11 | 216,845.00 |
| 19 Abr 2024 | 8.15 | -0.050 | -0.66% | 8.19 | 8.37 | 7.61 | 546,957.00 |
| 18 Abr 2024 | 8.20 | 0.160 | 1.98% | 8.03 | 8.33 | 7.88 | 321,111.00 |
| 17 Abr 2024 | 8.04 | -0.130 | -1.54% | 8.13 | 8.28 | 7.79 | 341,733.00 |
| 16 Abr 2024 | 8.17 | 0.030 | 0.38% | 8.11 | 8.25 | 7.79 | 380,676.00 |
| 15 Abr 2024 | 8.14 | -0.210 | -2.50% | 8.29 | 8.74 | 7.87 | 595,302.00 |
| 14 Abr 2024 | 8.35 | 0.270 | 3.32% | 8.07 | 8.55 | 7.78 | 650,822.00 |
| 13 Abr 2024 | 8.08 | -1.31 | -13.91% | 9.34 | 9.37 | 7.27 | 852,344.00 |
| 12 Abr 2024 | 9.39 | -1.37 | -12.75% | 10.75 | 10.90 | 8.75 | 902,175.00 |
| 11 Abr 2024 | 10.76 | -0.060 | -0.55% | 10.79 | 10.95 | 10.59 | 237,764.00 |
| 10 Abr 2024 | 10.82 | -0.010 | -0.12% | 10.82 | 10.88 | 10.34 | 384,686.00 |
| 09 Abr 2024 | 10.83 | -0.470 | -4.18% | 11.29 | 11.32 | 10.76 | 306,899.00 |
| 08 Abr 2024 | 11.30 | 0.220 | 2.00% | 11.06 | 11.41 | 10.91 | 359,463.00 |
| 07 Abr 2024 | 11.08 | -0.020 | -0.17% | 11.11 | 11.24 | 10.93 | 219,780.00 |
| 06 Abr 2024 | 11.10 | 0.200 | 1.84% | 10.89 | 11.18 | 10.85 | 114,403.00 |
| 05 Abr 2024 | 10.90 | -0.120 | -1.11% | 11.00 | 11.06 | 10.65 | 278,115.00 |
| 04 Abr 2024 | 11.02 | 0.190 | 1.75% | 10.80 | 11.30 | 10.66 | 283,396.00 |
| 03 Abr 2024 | 10.83 | -0.130 | -1.20% | 10.97 | 11.24 | 10.65 | 326,958.00 |
| 02 Abr 2024 | 10.96 | -0.680 | -5.80% | 11.63 | 11.63 | 10.82 | 410,779.00 |
| 01 Abr 2024 | 11.64 | -0.650 | -5.32% | 12.28 | 12.39 | 11.39 | 391,612.00 |
| 31 Mar 2024 | 12.29 | 0.030 | 0.21% | 12.24 | 12.40 | 12.15 | 217,806.00 |
| 30 Mar 2024 | 12.26 | -0.260 | -2.04% | 12.50 | 12.85 | 12.23 | 253,746.00 |
| 29 Mar 2024 | 12.52 | 0.230 | 1.89% | 12.27 | 12.62 | 12.05 | 418,298.00 |
| 28 Mar 2024 | 12.29 | -0.340 | -2.68% | 12.58 | 12.65 | 12.16 | 461,472.00 |
| 27 Mar 2024 | 12.63 | 0.410 | 3.36% | 12.21 | 13.04 | 11.77 | 665,089.00 |
| 26 Mar 2024 | 12.22 | 0.040 | 0.29% | 12.16 | 12.38 | 11.93 | 458,027.00 |
| 25 Mar 2024 | 12.18 | 0.570 | 4.90% | 11.58 | 12.30 | 11.53 | 455,995.00 |
| 24 Mar 2024 | 11.61 | 0.280 | 2.46% | 11.35 | 11.67 | 11.28 | 197,932.00 |
| 23 Mar 2024 | 11.33 | -0.080 | -0.73% | 11.38 | 11.64 | 11.24 | 167,978.00 |
| 22 Mar 2024 | 11.42 | -0.220 | -1.88% | 11.61 | 11.84 | 11.10 | 339,325.00 |
| 21 Mar 2024 | 11.64 | -0.130 | -1.10% | 11.72 | 11.98 | 11.51 | 339,298.00 |
| 20 Mar 2024 | 11.77 | 0.880 | 8.07% | 10.94 | 11.79 | 10.69 | 416,334.00 |
| 19 Mar 2024 | 10.89 | -0.830 | -7.11% | 11.72 | 11.84 | 10.63 | 597,735.00 |
| 18 Mar 2024 | 11.72 | -0.540 | -4.39% | 12.22 | 12.43 | 11.54 | 346,645.00 |
| 17 Mar 2024 | 12.26 | 0.320 | 2.72% | 11.99 | 12.39 | 11.49 | 403,874.00 |
| 16 Mar 2024 | 11.93 | -0.680 | -5.41% | 12.62 | 12.87 | 11.60 | 490,979.00 |
| 15 Mar 2024 | 12.61 | -1.06 | -7.77% | 13.73 | 13.84 | 11.92 | 787,694.00 |
| 14 Mar 2024 | 13.68 | -0.470 | -3.31% | 14.19 | 14.27 | 12.90 | 591,974.00 |
| 13 Mar 2024 | 14.15 | 0.740 | 5.50% | 13.38 | 14.15 | 13.27 | 548,096.00 |
| 12 Mar 2024 | 13.41 | -0.290 | -2.15% | 13.71 | 13.83 | 12.76 | 502,234.00 |
| 11 Mar 2024 | 13.70 | 0.520 | 3.94% | 13.18 | 13.87 | 12.63 | 681,002.00 |
| 10 Mar 2024 | 13.18 | -0.190 | -1.45% | 13.38 | 13.58 | 12.89 | 357,296.00 |
| 09 Mar 2024 | 13.38 | -0.040 | -0.32% | 13.42 | 13.93 | 13.33 | 473,193.00 |
| 08 Mar 2024 | 13.42 | -0.500 | -3.57% | 13.92 | 14.02 | 12.93 | 1,124,044.00 |
| 07 Mar 2024 | 13.92 | -0.250 | -1.76% | 14.19 | 14.51 | 13.54 | 887,062.00 |
| 06 Mar 2024 | 14.17 | 2.15 | 17.87% | 12.04 | 14.50 | 11.54 | 948,658.00 |
| 05 Mar 2024 | 12.02 | -0.470 | -3.79% | 12.46 | 13.00 | 10.97 | 1,032,954.00 |
| 04 Mar 2024 | 12.49 | 0.310 | 2.53% | 12.17 | 12.85 | 12.08 | 1,125,185.00 |
| 03 Mar 2024 | 12.18 | -0.030 | -0.21% | 12.16 | 12.29 | 11.25 | 492,128.00 |
| 02 Mar 2024 | 12.21 | 0.560 | 4.81% | 11.64 | 12.21 | 11.61 | 490,750.00 |
| 01 Mar 2024 | 11.65 | 0.390 | 3.45% | 11.29 | 11.67 | 11.21 | 403,975.00 |
| 29 Feb 2024 | 11.26 | -0.150 | -1.27% | 11.40 | 12.24 | 11.01 | 951,956.00 |
| 28 Feb 2024 | 11.41 | 0.190 | 1.68% | 11.22 | 11.73 | 10.68 | 875,111.00 |
| 27 Feb 2024 | 11.22 | 0.080 | 0.68% | 11.16 | 11.51 | 10.81 | 791,377.00 |
| 26 Feb 2024 | 11.14 | 0.770 | 7.41% | 10.38 | 11.18 | 10.27 | 695,420.00 |
| 25 Feb 2024 | 10.37 | -0.050 | -0.43% | 10.41 | 10.45 | 10.21 | 182,136.00 |
| 24 Feb 2024 | 10.42 | 0.460 | 4.63% | 9.99 | 10.58 | 9.76 | 445,407.00 |
| 23 Feb 2024 | 9.96 | 0.170 | 1.74% | 9.79 | 10.05 | 9.69 | 238,628.00 |
| 22 Feb 2024 | 9.79 | -0.200 | -1.95% | 9.97 | 10.04 | 9.71 | 819,856.00 |
| 21 Feb 2024 | 9.98 | -0.390 | -3.73% | 10.35 | 10.37 | 9.74 | 616,306.00 |
| 20 Feb 2024 | 10.37 | -0.370 | -3.40% | 10.74 | 10.76 | 10.00 | 466,809.00 |
| 19 Feb 2024 | 10.73 | 0.140 | 1.29% | 10.60 | 11.10 | 10.48 | 747,878.00 |
| 18 Feb 2024 | 10.60 | 0.320 | 3.12% | 10.26 | 10.65 | 10.20 | 203,219.00 |
| 17 Feb 2024 | 10.28 | 0.030 | 0.31% | 10.24 | 10.34 | 9.88 | 228,145.00 |
| 16 Feb 2024 | 10.24 | -0.100 | -0.96% | 10.35 | 10.48 | 10.00 | 308,478.00 |
| 15 Feb 2024 | 10.34 | 0.090 | 0.83% | 10.26 | 10.49 | 10.09 | 599,849.00 |
| 14 Feb 2024 | 10.26 | -0.040 | -0.36% | 10.31 | 10.49 | 10.06 | 517,946.00 |
| 13 Feb 2024 | 10.30 | 0.370 | 3.72% | 9.90 | 10.39 | 9.87 | 881,646.00 |
| 12 Feb 2024 | 9.93 | 0.180 | 1.83% | 9.72 | 10.03 | 9.40 | 447,949.00 |
| 11 Feb 2024 | 9.75 | -0.230 | -2.27% | 9.97 | 10.26 | 9.65 | 416,456.00 |
| 10 Feb 2024 | 9.97 | -0.050 | -0.51% | 10.03 | 10.10 | 9.91 | 165,361.00 |
| 09 Feb 2024 | 10.03 | 0.380 | 3.97% | 9.63 | 10.20 | 9.62 | 516,626.00 |
| 08 Feb 2024 | 9.64 | 0.050 | 0.50% | 9.61 | 9.73 | 9.44 | 409,631.00 |
