ATOMUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 8.52 | 0.070 | 0.78% | 8.44 | 8.53 | 8.27 | 31,060.00 |
15 May 2024 | 8.45 | 0.310 | 3.85% | 8.14 | 8.53 | 7.99 | 48,549.00 |
14 May 2024 | 8.14 | -0.270 | -3.25% | 8.40 | 8.45 | 8.12 | 38,447.00 |
13 May 2024 | 8.41 | -0.070 | -0.87% | 8.48 | 8.68 | 8.27 | 48,939.00 |
12 May 2024 | 8.48 | -0.040 | -0.52% | 8.51 | 8.67 | 8.47 | 26,567.00 |
11 May 2024 | 8.53 | -0.140 | -1.57% | 8.66 | 8.75 | 8.50 | 16,566.00 |
10 May 2024 | 8.66 | -0.460 | -5.00% | 9.14 | 9.17 | 8.65 | 23,876.00 |
09 May 2024 | 9.12 | 0.00 | 0.03% | 9.08 | 9.28 | 8.89 | 20,631.00 |
08 May 2024 | 9.12 | 0.120 | 1.31% | 8.95 | 9.28 | 8.88 | 17,973.00 |
07 May 2024 | 9.00 | -0.220 | -2.33% | 9.25 | 9.38 | 8.99 | 19,097.00 |
06 May 2024 | 9.21 | -0.130 | -1.38% | 9.30 | 9.50 | 9.20 | 23,832.00 |
05 May 2024 | 9.34 | 0.650 | 7.48% | 8.69 | 9.40 | 8.66 | 29,917.00 |
04 May 2024 | 8.69 | -0.080 | -0.86% | 8.78 | 8.84 | 8.67 | 24,464.00 |
03 May 2024 | 8.77 | 0.120 | 1.42% | 8.65 | 8.91 | 8.56 | 24,034.00 |
02 May 2024 | 8.64 | -0.060 | -0.69% | 8.71 | 8.99 | 8.62 | 36,526.00 |
01 May 2024 | 8.70 | 0.310 | 3.74% | 8.55 | 8.73 | 8.14 | 41,349.00 |
30 Abr 2024 | 8.39 | 0.240 | 2.88% | 8.15 | 8.46 | 7.68 | 42,195.00 |
29 Abr 2024 | 8.16 | -0.050 | -0.57% | 8.20 | 8.26 | 7.93 | 56,705.00 |
28 Abr 2024 | 8.20 | -0.200 | -2.43% | 8.41 | 8.52 | 8.17 | 34,876.00 |
27 Abr 2024 | 8.41 | 0.110 | 1.30% | 8.32 | 8.46 | 8.11 | 21,953.00 |
26 Abr 2024 | 8.30 | -0.030 | -0.35% | 8.33 | 8.40 | 8.16 | 26,008.00 |
25 Abr 2024 | 8.33 | -0.080 | -0.93% | 8.39 | 8.50 | 8.25 | 16,656.00 |
24 Abr 2024 | 8.41 | -0.300 | -3.44% | 8.70 | 8.87 | 8.33 | 20,354.00 |
23 Abr 2024 | 8.70 | -0.240 | -2.65% | 8.92 | 9.00 | 8.68 | 20,306.00 |
22 Abr 2024 | 8.94 | 0.220 | 2.50% | 8.75 | 8.98 | 8.68 | 48,254.00 |
21 Abr 2024 | 8.72 | 0.030 | 0.37% | 8.67 | 8.82 | 8.51 | 47,072.00 |
20 Abr 2024 | 8.69 | 0.530 | 6.51% | 8.14 | 8.69 | 8.10 | 34,193.00 |
19 Abr 2024 | 8.16 | -0.040 | -0.51% | 8.19 | 8.34 | 7.68 | 27,149.00 |
18 Abr 2024 | 8.20 | 0.160 | 1.95% | 8.04 | 8.31 | 7.88 | 24,223.00 |
17 Abr 2024 | 8.05 | -0.150 | -1.78% | 8.17 | 8.23 | 7.83 | 16,239.00 |
16 Abr 2024 | 8.19 | 0.040 | 0.52% | 8.14 | 8.22 | 7.82 | 17,016.00 |
15 Abr 2024 | 8.15 | -0.260 | -3.06% | 8.28 | 8.72 | 7.87 | 35,314.00 |
14 Abr 2024 | 8.41 | 0.290 | 3.55% | 8.06 | 8.51 | 7.84 | 30,866.00 |
13 Abr 2024 | 8.12 | -1.28 | -13.62% | 9.33 | 9.36 | 7.44 | 51,924.00 |
12 Abr 2024 | 9.40 | -1.32 | -12.35% | 10.75 | 10.90 | 9.04 | 28,084.00 |
11 Abr 2024 | 10.72 | -0.060 | -0.59% | 10.80 | 10.93 | 10.61 | 12,855.00 |
10 Abr 2024 | 10.79 | -0.030 | -0.23% | 10.83 | 10.87 | 10.52 | 12,670.00 |
09 Abr 2024 | 10.81 | -0.500 | -4.41% | 11.30 | 11.32 | 10.81 | 35,784.00 |
08 Abr 2024 | 11.31 | 0.220 | 2.01% | 11.07 | 11.41 | 10.95 | 44,171.00 |
07 Abr 2024 | 11.09 | -0.030 | -0.24% | 11.11 | 11.23 | 10.94 | 30,990.00 |
06 Abr 2024 | 11.11 | 0.210 | 1.91% | 10.88 | 11.18 | 10.87 | 26,614.00 |
05 Abr 2024 | 10.91 | -0.110 | -1.01% | 11.02 | 11.06 | 10.69 | 39,362.00 |
04 Abr 2024 | 11.02 | 0.160 | 1.45% | 10.83 | 11.25 | 10.72 | 32,895.00 |
03 Abr 2024 | 10.86 | -0.130 | -1.17% | 10.97 | 11.21 | 10.68 | 48,164.00 |
02 Abr 2024 | 10.99 | -0.670 | -5.77% | 11.63 | 11.64 | 10.84 | 41,043.00 |
01 Abr 2024 | 11.66 | -0.620 | -5.04% | 12.29 | 12.35 | 11.41 | 33,986.00 |
31 Mar 2024 | 12.28 | 0.030 | 0.21% | 12.25 | 12.38 | 12.16 | 28,941.00 |
30 Mar 2024 | 12.26 | -0.290 | -2.32% | 12.49 | 12.81 | 12.26 | 38,940.00 |
29 Mar 2024 | 12.55 | 0.240 | 1.94% | 12.29 | 12.60 | 12.07 | 50,474.00 |
28 Mar 2024 | 12.31 | -0.260 | -2.08% | 12.61 | 12.65 | 12.20 | 50,719.00 |
27 Mar 2024 | 12.57 | 0.340 | 2.81% | 12.22 | 12.99 | 11.83 | 65,850.00 |
26 Mar 2024 | 12.23 | 0.050 | 0.44% | 12.18 | 12.38 | 11.97 | 69,336.00 |
25 Mar 2024 | 12.17 | 0.560 | 4.78% | 11.61 | 12.28 | 11.55 | 71,551.00 |
24 Mar 2024 | 11.62 | 0.220 | 1.91% | 11.34 | 11.66 | 11.28 | 44,155.00 |
23 Mar 2024 | 11.40 | 0.050 | 0.48% | 11.42 | 11.63 | 11.26 | 44,556.00 |
22 Mar 2024 | 11.34 | -0.310 | -2.63% | 11.62 | 11.83 | 11.12 | 56,268.00 |
21 Mar 2024 | 11.65 | -0.090 | -0.79% | 11.76 | 11.97 | 11.52 | 51,020.00 |
20 Mar 2024 | 11.74 | 0.890 | 8.21% | 10.89 | 11.79 | 10.76 | 58,500.00 |
19 Mar 2024 | 10.85 | -0.970 | -8.17% | 11.72 | 11.77 | 10.72 | 60,392.00 |
18 Mar 2024 | 11.82 | -0.400 | -3.31% | 12.27 | 12.43 | 11.55 | 41,145.00 |
17 Mar 2024 | 12.22 | 0.330 | 2.80% | 12.00 | 12.39 | 11.71 | 48,011.00 |
16 Mar 2024 | 11.89 | -0.690 | -5.48% | 12.64 | 12.86 | 11.69 | 46,892.00 |
15 Mar 2024 | 12.58 | -1.04 | -7.60% | 13.71 | 13.80 | 12.08 | 53,103.00 |
14 Mar 2024 | 13.62 | -0.450 | -3.18% | 14.19 | 14.20 | 13.07 | 63,625.00 |
13 Mar 2024 | 14.06 | 0.660 | 4.92% | 13.40 | 14.08 | 13.28 | 57,822.00 |
12 Mar 2024 | 13.40 | -0.300 | -2.18% | 13.71 | 13.78 | 12.79 | 54,883.00 |
11 Mar 2024 | 13.70 | 0.560 | 4.29% | 13.17 | 13.86 | 12.87 | 48,824.00 |
10 Mar 2024 | 13.14 | -0.220 | -1.62% | 13.35 | 13.55 | 12.95 | 44,090.00 |
09 Mar 2024 | 13.35 | -0.010 | -0.05% | 13.40 | 13.88 | 13.30 | 38,564.00 |
08 Mar 2024 | 13.36 | -0.570 | -4.11% | 13.90 | 13.98 | 13.10 | 45,681.00 |
07 Mar 2024 | 13.93 | -0.240 | -1.66% | 14.32 | 14.33 | 13.56 | 51,930.00 |
06 Mar 2024 | 14.17 | 2.20 | 18.41% | 12.01 | 14.24 | 11.53 | 59,107.00 |
05 Mar 2024 | 11.97 | -0.410 | -3.34% | 12.48 | 12.87 | 11.23 | 53,434.00 |
04 Mar 2024 | 12.38 | 0.220 | 1.83% | 12.17 | 12.77 | 12.13 | 49,919.00 |
03 Mar 2024 | 12.16 | 0.00 | 0.03% | 12.20 | 12.26 | 11.60 | 50,537.00 |
02 Mar 2024 | 12.15 | 0.560 | 4.85% | 11.65 | 12.15 | 11.63 | 60,647.00 |
01 Mar 2024 | 11.59 | 0.270 | 2.37% | 11.28 | 11.61 | 11.22 | 47,306.00 |
29 Feb 2024 | 11.32 | -0.110 | -0.97% | 11.39 | 12.22 | 11.01 | 50,028.00 |
28 Feb 2024 | 11.43 | 0.220 | 1.98% | 11.22 | 11.69 | 11.02 | 52,050.00 |
27 Feb 2024 | 11.21 | 0.070 | 0.59% | 11.14 | 11.45 | 10.84 | 57,907.00 |
26 Feb 2024 | 11.14 | 0.780 | 7.49% | 10.39 | 11.14 | 10.27 | 51,226.00 |
25 Feb 2024 | 10.37 | 0.00 | 0.01% | 10.42 | 10.43 | 10.21 | 46,349.00 |
24 Feb 2024 | 10.37 | 0.410 | 4.15% | 9.97 | 10.58 | 9.77 | 53,929.00 |
23 Feb 2024 | 9.95 | 0.120 | 1.26% | 9.79 | 10.05 | 9.68 | 60,757.00 |
22 Feb 2024 | 9.83 | -0.130 | -1.31% | 9.98 | 10.04 | 9.71 | 57,660.00 |
21 Feb 2024 | 9.96 | -0.420 | -4.07% | 10.37 | 10.37 | 9.74 | 53,219.00 |
20 Feb 2024 | 10.38 | -0.350 | -3.24% | 10.73 | 10.75 | 10.03 | 55,919.00 |
19 Feb 2024 | 10.73 | 0.150 | 1.38% | 10.60 | 10.79 | 10.48 | 55,691.00 |
18 Feb 2024 | 10.58 | 0.300 | 2.96% | 10.28 | 10.64 | 10.20 | 50,078.00 |
17 Feb 2024 | 10.28 | 0.040 | 0.43% | 10.23 | 10.33 | 9.88 | 42,568.00 |