ATOMUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 8.99 | -0.090 | -0.95% | 9.07 | 9.11 | 8.94 | 259.00 |
17 May 2024 | 9.07 | 0.170 | 1.85% | 8.91 | 9.23 | 8.87 | 267.00 |
16 May 2024 | 8.91 | 0.120 | 1.31% | 8.83 | 8.99 | 8.71 | 268.00 |
15 May 2024 | 8.79 | -0.040 | -0.45% | 8.76 | 8.99 | 8.50 | 306.00 |
14 May 2024 | 8.83 | -0.630 | -6.66% | 9.42 | 9.49 | 8.73 | 304.00 |
13 May 2024 | 9.46 | 0.350 | 3.83% | 9.14 | 9.55 | 8.85 | 283.00 |
12 May 2024 | 9.11 | -0.140 | -1.50% | 9.25 | 9.66 | 9.00 | 282.00 |
11 May 2024 | 9.25 | -0.060 | -0.64% | 9.21 | 9.62 | 9.16 | 279.00 |
10 May 2024 | 9.31 | -0.370 | -3.86% | 9.66 | 9.81 | 9.01 | 268.00 |
09 May 2024 | 9.69 | -0.100 | -1.00% | 9.68 | 9.97 | 9.41 | 256.00 |
08 May 2024 | 9.78 | 0.090 | 0.92% | 9.69 | 9.90 | 9.41 | 258.00 |
07 May 2024 | 9.69 | -0.130 | -1.32% | 9.81 | 10.05 | 9.62 | 249.00 |
06 May 2024 | 9.82 | -0.250 | -2.45% | 10.04 | 10.07 | 9.73 | 537.00 |
05 May 2024 | 10.07 | 0.780 | 8.44% | 9.29 | 10.25 | 9.20 | 317.00 |
04 May 2024 | 9.29 | 0.020 | 0.23% | 9.39 | 9.48 | 9.01 | 574.00 |
03 May 2024 | 9.26 | 0.090 | 0.93% | 9.48 | 9.61 | 8.62 | 295.00 |
02 May 2024 | 9.18 | -0.200 | -2.18% | 9.50 | 10.02 | 8.95 | 573.00 |
01 May 2024 | 9.38 | -0.040 | -0.40% | 9.43 | 9.65 | 8.50 | 326.00 |
30 Abr 2024 | 9.42 | 0.720 | 8.23% | 8.68 | 9.52 | 8.50 | 335.00 |
29 Abr 2024 | 8.71 | -0.110 | -1.30% | 8.82 | 8.95 | 8.60 | 279.00 |
28 Abr 2024 | 8.82 | -0.190 | -2.15% | 9.01 | 9.04 | 8.79 | 306.00 |
27 Abr 2024 | 9.01 | 0.040 | 0.42% | 8.95 | 9.10 | 8.82 | 298.00 |
26 Abr 2024 | 8.98 | 0.090 | 0.98% | 8.93 | 9.10 | 8.84 | 264.00 |
25 Abr 2024 | 8.89 | -0.120 | -1.34% | 9.02 | 9.04 | 8.89 | 263.00 |
24 Abr 2024 | 9.01 | -0.260 | -2.79% | 9.26 | 9.35 | 9.00 | 271.00 |
23 Abr 2024 | 9.27 | -0.140 | -1.47% | 9.39 | 9.72 | 9.19 | 292.00 |
22 Abr 2024 | 9.41 | 0.140 | 1.53% | 9.26 | 9.55 | 9.01 | 276.00 |
21 Abr 2024 | 9.26 | 0.150 | 1.62% | 9.12 | 9.45 | 8.88 | 286.00 |
20 Abr 2024 | 9.12 | -0.120 | -1.31% | 9.27 | 9.47 | 8.72 | 263.00 |
19 Abr 2024 | 9.24 | 0.360 | 4.08% | 8.90 | 9.36 | 8.40 | 261.00 |
18 Abr 2024 | 8.88 | 0.180 | 2.07% | 8.66 | 9.41 | 8.63 | 296.00 |
17 Abr 2024 | 8.70 | -0.190 | -2.14% | 8.91 | 9.29 | 8.50 | 274.00 |
16 Abr 2024 | 8.89 | -0.140 | -1.59% | 9.03 | 9.06 | 8.57 | 282.00 |
15 Abr 2024 | 9.03 | -0.050 | -0.60% | 9.06 | 9.51 | 8.79 | 269.00 |
14 Abr 2024 | 9.08 | 0.640 | 7.63% | 8.46 | 9.85 | 8.34 | 332.00 |
13 Abr 2024 | 8.44 | -1.57 | -15.65% | 10.00 | 11.00 | 7.15 | 404.00 |
12 Abr 2024 | 10.01 | -1.24 | -11.00% | 11.23 | 11.47 | 9.38 | 425.00 |
11 Abr 2024 | 11.24 | -0.030 | -0.28% | 11.26 | 11.34 | 11.05 | 270.00 |
10 Abr 2024 | 11.27 | 0.070 | 0.59% | 11.21 | 11.30 | 11.00 | 422.00 |
09 Abr 2024 | 11.21 | -0.220 | -1.96% | 11.60 | 12.50 | 11.10 | 560.00 |
08 Abr 2024 | 11.43 | 0.060 | 0.53% | 11.37 | 11.78 | 11.14 | 285.00 |
07 Abr 2024 | 11.37 | -0.040 | -0.35% | 11.41 | 11.45 | 11.31 | 277.00 |
06 Abr 2024 | 11.41 | 0.110 | 0.96% | 11.32 | 11.44 | 11.23 | 258.00 |
05 Abr 2024 | 11.30 | -0.060 | -0.53% | 11.36 | 11.55 | 11.15 | 276.00 |
04 Abr 2024 | 11.36 | -0.180 | -1.60% | 11.54 | 11.78 | 11.05 | 289.00 |
03 Abr 2024 | 11.55 | 0.050 | 0.42% | 11.50 | 11.83 | 11.04 | 307.00 |
02 Abr 2024 | 11.50 | -0.500 | -4.17% | 11.99 | 12.20 | 11.31 | 338.00 |
01 Abr 2024 | 12.00 | -0.510 | -4.11% | 12.43 | 12.59 | 11.74 | 351.00 |
31 Mar 2024 | 12.51 | -0.220 | -1.70% | 12.73 | 12.84 | 12.39 | 279.00 |
30 Mar 2024 | 12.73 | -0.010 | -0.11% | 12.64 | 13.10 | 12.64 | 466.00 |
29 Mar 2024 | 12.74 | 0.230 | 1.87% | 12.51 | 12.85 | 12.22 | 296.00 |
28 Mar 2024 | 12.51 | -0.470 | -3.62% | 12.93 | 12.99 | 12.28 | 473.00 |
27 Mar 2024 | 12.98 | 0.490 | 3.92% | 12.49 | 13.20 | 12.00 | 260.00 |
26 Mar 2024 | 12.49 | -0.150 | -1.20% | 12.65 | 12.93 | 12.20 | 331.00 |
25 Mar 2024 | 12.64 | 0.230 | 1.84% | 12.42 | 12.90 | 12.03 | 299.00 |
24 Mar 2024 | 12.41 | 0.230 | 1.85% | 12.19 | 12.93 | 11.61 | 306.00 |
23 Mar 2024 | 12.19 | 0.510 | 4.34% | 11.63 | 12.20 | 11.32 | 279.00 |
22 Mar 2024 | 11.68 | -0.570 | -4.65% | 12.25 | 12.35 | 11.32 | 271.00 |
21 Mar 2024 | 12.25 | 0.320 | 2.64% | 12.12 | 12.82 | 11.98 | 323.00 |
20 Mar 2024 | 11.94 | 0.540 | 4.77% | 11.46 | 12.17 | 11.34 | 285.00 |
19 Mar 2024 | 11.39 | -0.800 | -6.58% | 12.20 | 12.30 | 11.01 | 318.00 |
18 Mar 2024 | 12.20 | -0.550 | -4.32% | 12.72 | 12.98 | 12.10 | 289.00 |
17 Mar 2024 | 12.75 | 0.630 | 5.20% | 12.12 | 13.49 | 12.00 | 325.00 |
16 Mar 2024 | 12.12 | -0.670 | -5.24% | 12.78 | 14.00 | 11.90 | 362.00 |
15 Mar 2024 | 12.79 | -1.15 | -8.22% | 13.95 | 14.24 | 12.44 | 413.00 |
14 Mar 2024 | 13.93 | -0.490 | -3.37% | 14.47 | 14.98 | 13.57 | 401.00 |
13 Mar 2024 | 14.42 | 0.850 | 6.25% | 13.87 | 14.48 | 13.57 | 324.00 |
12 Mar 2024 | 13.57 | -0.500 | -3.56% | 14.08 | 14.15 | 13.57 | 347.00 |
11 Mar 2024 | 14.07 | 0.340 | 2.48% | 13.75 | 14.20 | 13.50 | 539.00 |
10 Mar 2024 | 13.73 | 0.330 | 2.46% | 13.39 | 13.88 | 13.31 | 311.00 |
09 Mar 2024 | 13.40 | -0.210 | -1.52% | 13.61 | 14.20 | 13.32 | 437.00 |
08 Mar 2024 | 13.61 | -0.550 | -3.88% | 14.16 | 14.17 | 13.34 | 339.00 |
07 Mar 2024 | 14.16 | -0.520 | -3.52% | 14.59 | 14.96 | 13.12 | 289.00 |
06 Mar 2024 | 14.67 | 2.55 | 20.99% | 12.13 | 15.29 | 11.50 | 512.00 |
05 Mar 2024 | 12.13 | -0.420 | -3.35% | 12.51 | 13.00 | 11.56 | 584.00 |
04 Mar 2024 | 12.55 | 0.330 | 2.70% | 12.09 | 12.85 | 12.09 | 585.00 |
03 Mar 2024 | 12.22 | 0.050 | 0.39% | 12.17 | 12.35 | 11.48 | 355.00 |
02 Mar 2024 | 12.17 | 0.610 | 5.28% | 11.46 | 12.39 | 11.46 | 383.00 |
01 Mar 2024 | 11.56 | 0.090 | 0.77% | 11.43 | 11.70 | 11.20 | 383.00 |
29 Feb 2024 | 11.47 | -0.180 | -1.54% | 11.66 | 12.39 | 11.10 | 378.00 |
28 Feb 2024 | 11.65 | 0.330 | 2.93% | 11.32 | 11.95 | 11.00 | 424.00 |
27 Feb 2024 | 11.32 | 0.220 | 1.98% | 11.07 | 11.60 | 10.89 | 388.00 |
26 Feb 2024 | 11.10 | 0.620 | 5.89% | 10.51 | 11.25 | 10.46 | 389.00 |
25 Feb 2024 | 10.48 | -0.090 | -0.83% | 10.56 | 10.57 | 10.37 | 270.00 |
24 Feb 2024 | 10.57 | 0.420 | 4.12% | 10.24 | 10.70 | 10.07 | 465.00 |
23 Feb 2024 | 10.15 | -0.020 | -0.16% | 10.16 | 10.38 | 9.50 | 274.00 |
22 Feb 2024 | 10.17 | 0.010 | 0.07% | 10.16 | 10.29 | 10.06 | 325.00 |
21 Feb 2024 | 10.16 | -0.230 | -2.20% | 10.42 | 10.60 | 10.06 | 442.00 |
20 Feb 2024 | 10.39 | -0.280 | -2.62% | 10.67 | 10.71 | 10.25 | 309.00 |
19 Feb 2024 | 10.67 | 0.040 | 0.36% | 10.63 | 10.75 | 10.56 | 334.00 |
18 Feb 2024 | 10.63 | 0.350 | 3.42% | 10.30 | 10.75 | 10.24 | 316.00 |
17 Feb 2024 | 10.28 | 0.060 | 0.54% | 10.22 | 10.50 | 9.97 | 265.00 |