ATOMUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 6.80 | -0.010 | -0.19% | 6.80 | 6.97 | 6.78 | 7,947.00 |
01 Jul 2024 | 6.81 | 0.080 | 1.19% | 6.72 | 6.84 | 6.69 | 9,103.00 |
30 Jun 2024 | 6.73 | 0.130 | 1.97% | 6.60 | 6.75 | 6.55 | 5,576.00 |
29 Jun 2024 | 6.60 | -0.120 | -1.74% | 6.72 | 6.88 | 6.58 | 3,434.00 |
28 Jun 2024 | 6.72 | -0.240 | -3.45% | 6.95 | 7.02 | 6.72 | 6,070.00 |
27 Jun 2024 | 6.96 | 0.020 | 0.26% | 6.79 | 7.09 | 6.73 | 8,673.00 |
26 Jun 2024 | 6.94 | 0.00 | 0.00% | 6.94 | 6.94 | 6.94 | 0.00 |
25 Jun 2024 | 6.94 | 0.110 | 1.67% | 6.83 | 7.04 | 6.83 | 9,480.00 |
24 Jun 2024 | 6.83 | 0.130 | 1.97% | 6.69 | 6.86 | 6.45 | 11,349.00 |
23 Jun 2024 | 6.70 | -0.050 | -0.71% | 6.75 | 6.84 | 6.65 | 7,747.00 |
22 Jun 2024 | 6.74 | -0.150 | -2.20% | 6.78 | 6.81 | 6.72 | 3,138.00 |
21 Jun 2024 | 6.90 | 0.00 | 0.00% | 6.90 | 6.90 | 6.90 | 0.00 |
20 Jun 2024 | 6.90 | 0.00 | 0.00% | 6.90 | 6.90 | 6.90 | 0.00 |
19 Jun 2024 | 6.90 | 0.190 | 2.80% | 6.69 | 6.96 | 6.65 | 8,169.00 |
18 Jun 2024 | 6.71 | -0.520 | -7.13% | 7.01 | 7.01 | 6.36 | 30,577.00 |
17 Jun 2024 | 7.22 | 0.00 | 0.00% | 7.22 | 7.22 | 7.22 | 0.00 |
16 Jun 2024 | 7.22 | 0.080 | 1.09% | 7.14 | 7.25 | 7.07 | 3,915.00 |
15 Jun 2024 | 7.14 | 0.020 | 0.32% | 7.11 | 7.21 | 7.10 | 4,654.00 |
14 Jun 2024 | 7.12 | -0.320 | -4.26% | 7.45 | 7.50 | 7.00 | 33,332.00 |
13 Jun 2024 | 7.44 | -0.340 | -4.33% | 7.76 | 7.79 | 7.37 | 8,379.00 |
12 Jun 2024 | 7.78 | 0.260 | 3.39% | 7.52 | 7.88 | 7.41 | 10,300.00 |
11 Jun 2024 | 7.52 | -0.330 | -4.22% | 7.85 | 7.85 | 7.42 | 28,026.00 |
10 Jun 2024 | 7.85 | -0.030 | -0.36% | 7.88 | 7.92 | 7.74 | 5,684.00 |
09 Jun 2024 | 7.88 | 0.120 | 1.56% | 7.74 | 7.94 | 7.73 | 12,139.00 |
08 Jun 2024 | 7.76 | -0.350 | -4.32% | 8.06 | 8.11 | 7.73 | 11,439.00 |
07 Jun 2024 | 8.11 | -0.520 | -5.98% | 8.62 | 8.70 | 7.90 | 13,486.00 |
06 Jun 2024 | 8.62 | -0.070 | -0.82% | 8.70 | 8.80 | 8.57 | 4,547.00 |
05 Jun 2024 | 8.70 | 0.150 | 1.80% | 8.54 | 8.73 | 8.50 | 5,493.00 |
04 Jun 2024 | 8.54 | 0.200 | 2.39% | 8.34 | 8.54 | 8.30 | 4,877.00 |
03 Jun 2024 | 8.34 | 0.050 | 0.60% | 8.30 | 8.50 | 8.26 | 7,680.00 |
02 Jun 2024 | 8.29 | -0.040 | -0.43% | 8.32 | 8.40 | 8.20 | 3,763.00 |
01 Jun 2024 | 8.33 | 0.030 | 0.31% | 8.30 | 8.37 | 8.26 | 2,527.00 |
31 May 2024 | 8.30 | -0.320 | -3.73% | 8.53 | 8.53 | 8.25 | 7,447.00 |
30 May 2024 | 8.62 | 0.00 | 0.00% | 8.62 | 8.62 | 8.62 | 0.00 |
29 May 2024 | 8.62 | -0.090 | -1.08% | 8.72 | 8.89 | 8.62 | 10,349.00 |
28 May 2024 | 8.72 | 0.030 | 0.33% | 8.68 | 8.83 | 8.45 | 9,238.00 |
27 May 2024 | 8.69 | 0.280 | 3.35% | 8.41 | 8.72 | 8.39 | 6,905.00 |
26 May 2024 | 8.41 | -0.080 | -0.92% | 8.49 | 8.51 | 8.31 | 4,194.00 |
25 May 2024 | 8.49 | 0.030 | 0.35% | 8.45 | 8.54 | 8.42 | 4,901.00 |
24 May 2024 | 8.46 | 0.100 | 1.18% | 8.35 | 8.49 | 8.23 | 4,746.00 |
23 May 2024 | 8.36 | -0.200 | -2.31% | 8.57 | 8.62 | 8.03 | 31,954.00 |
22 May 2024 | 8.55 | -0.240 | -2.68% | 8.79 | 8.83 | 8.47 | 10,905.00 |
21 May 2024 | 8.79 | 0.580 | 7.12% | 8.93 | 9.03 | 8.71 | 8,535.00 |
20 May 2024 | 8.21 | 0.00 | 0.00% | 8.21 | 8.21 | 8.21 | 0.00 |
19 May 2024 | 8.21 | -0.400 | -4.64% | 8.58 | 8.59 | 8.16 | 5,018.00 |
18 May 2024 | 8.61 | -0.060 | -0.64% | 8.65 | 8.73 | 8.57 | 8,694.00 |
17 May 2024 | 8.66 | 0.130 | 1.51% | 8.52 | 8.77 | 8.46 | 15,525.00 |
16 May 2024 | 8.53 | 0.090 | 1.01% | 8.46 | 8.54 | 8.27 | 6,434.00 |
15 May 2024 | 8.45 | 0.320 | 3.95% | 8.15 | 8.53 | 8.01 | 7,038.00 |
14 May 2024 | 8.13 | -0.270 | -3.23% | 8.38 | 8.44 | 8.12 | 9,554.00 |
13 May 2024 | 8.40 | -0.070 | -0.86% | 8.49 | 8.67 | 8.28 | 9,572.00 |
12 May 2024 | 8.47 | -0.030 | -0.34% | 8.52 | 8.65 | 8.47 | 4,070.00 |
11 May 2024 | 8.50 | -0.150 | -1.68% | 8.66 | 8.76 | 8.50 | 5,325.00 |
10 May 2024 | 8.64 | -0.480 | -5.25% | 9.13 | 9.17 | 8.62 | 7,409.00 |
09 May 2024 | 9.12 | -0.110 | -1.16% | 9.12 | 9.28 | 8.88 | 11,495.00 |
08 May 2024 | 9.23 | 0.00 | 0.00% | 9.23 | 9.23 | 9.23 | 0.00 |
07 May 2024 | 9.23 | -0.200 | -2.12% | 9.22 | 9.23 | 9.11 | 31.00 |
06 May 2024 | 9.43 | 0.150 | 1.58% | 9.31 | 9.43 | 9.31 | 30.00 |
05 May 2024 | 9.28 | 0.500 | 5.67% | 8.70 | 9.30 | 8.70 | 19.00 |
04 May 2024 | 8.78 | 0.130 | 1.48% | 8.78 | 8.78 | 8.78 | 0.00 |
03 May 2024 | 8.66 | 0.170 | 2.00% | 8.66 | 8.66 | 8.66 | 0.00 |
02 May 2024 | 8.49 | 0.00 | 0.00% | 8.49 | 8.49 | 8.49 | 0.00 |
01 May 2024 | 8.49 | 0.330 | 4.10% | 8.48 | 8.49 | 8.48 | 4.00 |
30 Abr 2024 | 8.15 | 0.100 | 1.27% | 8.14 | 8.15 | 8.14 | 86.00 |
29 Abr 2024 | 8.05 | -0.340 | -4.04% | 8.22 | 8.23 | 8.05 | 47.00 |
28 Abr 2024 | 8.39 | 0.060 | 0.77% | 8.39 | 8.39 | 8.39 | 0.00 |
27 Abr 2024 | 8.33 | -0.060 | -0.73% | 8.31 | 8.33 | 8.31 | 204.00 |
26 Abr 2024 | 8.39 | -0.020 | -0.25% | 8.33 | 8.39 | 8.19 | 8.00 |
25 Abr 2024 | 8.41 | -0.500 | -5.62% | 8.40 | 8.41 | 8.40 | 54.00 |
24 Abr 2024 | 8.91 | 0.00 | 0.00% | 8.91 | 8.91 | 8.91 | 0.00 |
23 Abr 2024 | 8.91 | 0.590 | 7.07% | 8.91 | 8.91 | 8.91 | 1.00 |
22 Abr 2024 | 8.32 | 0.00 | 0.00% | 8.32 | 8.32 | 8.32 | 0.00 |
21 Abr 2024 | 8.32 | 0.00 | 0.00% | 8.32 | 8.32 | 8.32 | 0.00 |
20 Abr 2024 | 8.32 | 0.00 | 0.00% | 8.32 | 8.32 | 8.32 | 0.00 |
19 Abr 2024 | 8.32 | 0.070 | 0.87% | 8.18 | 8.33 | 8.14 | 61.00 |
18 Abr 2024 | 8.25 | 0.040 | 0.51% | 8.07 | 8.25 | 8.07 | 77.00 |
17 Abr 2024 | 8.21 | 0.00 | 0.00% | 8.21 | 8.21 | 8.21 | 0.00 |
16 Abr 2024 | 8.21 | -0.090 | -1.03% | 8.11 | 8.21 | 8.07 | 58.00 |
15 Abr 2024 | 8.29 | -1.05 | -11.23% | 8.29 | 8.29 | 8.25 | 1,450.00 |
14 Abr 2024 | 9.34 | 0.00 | 0.00% | 9.34 | 9.34 | 9.34 | 0.00 |
13 Abr 2024 | 9.34 | -1.31 | -12.27% | 9.35 | 9.35 | 9.34 | 0.00 |
12 Abr 2024 | 10.65 | 0.00 | 0.00% | 10.65 | 10.65 | 10.65 | 0.00 |
11 Abr 2024 | 10.65 | -0.020 | -0.16% | 10.79 | 10.79 | 10.63 | 9.00 |
10 Abr 2024 | 10.66 | -0.210 | -1.90% | 10.81 | 10.81 | 10.66 | 0.00 |
09 Abr 2024 | 10.87 | -0.190 | -1.73% | 11.30 | 11.30 | 10.87 | 576.00 |
08 Abr 2024 | 11.06 | -0.030 | -0.23% | 11.06 | 11.06 | 11.06 | 0.00 |
07 Abr 2024 | 11.09 | 0.130 | 1.22% | 11.11 | 11.19 | 10.94 | 1,387.00 |
06 Abr 2024 | 10.95 | 0.020 | 0.22% | 10.89 | 10.96 | 10.89 | 0.00 |
05 Abr 2024 | 10.93 | 0.00 | 0.00% | 10.93 | 10.93 | 10.93 | 0.00 |
04 Abr 2024 | 10.93 | -0.010 | -0.13% | 10.80 | 11.24 | 10.80 | 51.00 |