ATOMUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 6.17 | 0.260 | 4.31% | 5.92 | 6.18 | 5.92 | 42,742.00 |
25 Jul 2024 | 5.92 | -0.100 | -1.71% | 6.02 | 6.04 | 5.70 | 20,248.00 |
24 Jul 2024 | 6.02 | -0.160 | -2.52% | 6.20 | 6.30 | 5.99 | 11,837.00 |
23 Jul 2024 | 6.17 | -0.100 | -1.55% | 6.27 | 6.32 | 6.08 | 25,875.00 |
22 Jul 2024 | 6.27 | -0.270 | -4.13% | 6.55 | 6.57 | 6.24 | 17,297.00 |
21 Jul 2024 | 6.54 | 0.010 | 0.09% | 6.52 | 6.55 | 6.23 | 14,280.00 |
20 Jul 2024 | 6.53 | 0.020 | 0.30% | 6.51 | 6.57 | 6.44 | 10,641.00 |
19 Jul 2024 | 6.52 | 0.210 | 3.33% | 6.32 | 6.56 | 6.20 | 11,947.00 |
18 Jul 2024 | 6.31 | -0.180 | -2.77% | 6.48 | 6.57 | 6.24 | 47,687.00 |
17 Jul 2024 | 6.48 | -0.130 | -1.99% | 6.62 | 6.79 | 6.48 | 18,561.00 |
16 Jul 2024 | 6.62 | 0.110 | 1.75% | 6.51 | 6.65 | 6.26 | 31,047.00 |
15 Jul 2024 | 6.50 | 0.260 | 4.24% | 6.23 | 6.50 | 6.22 | 28,440.00 |
14 Jul 2024 | 6.24 | 0.030 | 0.43% | 6.21 | 6.27 | 6.11 | 29,001.00 |
13 Jul 2024 | 6.21 | 0.270 | 4.62% | 6.15 | 6.26 | 6.12 | 8,621.00 |
12 Jul 2024 | 5.94 | 0.00 | 0.00% | 5.94 | 5.94 | 5.94 | 0.00 |
11 Jul 2024 | 5.94 | -0.090 | -1.57% | 6.04 | 6.16 | 5.93 | 16,021.00 |
10 Jul 2024 | 6.03 | 0.090 | 1.59% | 5.94 | 6.07 | 5.85 | 11,251.00 |
09 Jul 2024 | 5.94 | 0.120 | 2.05% | 5.81 | 5.97 | 5.78 | 11,035.00 |
08 Jul 2024 | 5.82 | 0.030 | 0.46% | 5.79 | 6.22 | 5.60 | 28,244.00 |
07 Jul 2024 | 5.79 | -0.290 | -4.72% | 6.08 | 6.10 | 5.77 | 15,081.00 |
06 Jul 2024 | 6.08 | 0.370 | 6.57% | 5.69 | 6.16 | 5.68 | 29,132.00 |
05 Jul 2024 | 5.70 | -0.290 | -4.88% | 5.98 | 5.98 | 5.06 | 102,656.00 |
04 Jul 2024 | 6.00 | -0.380 | -5.96% | 6.37 | 6.39 | 5.94 | 54,044.00 |
03 Jul 2024 | 6.38 | -0.420 | -6.14% | 6.80 | 6.85 | 6.28 | 25,815.00 |
02 Jul 2024 | 6.79 | -0.010 | -0.20% | 6.79 | 6.96 | 6.78 | 21,145.00 |
01 Jul 2024 | 6.81 | 0.090 | 1.39% | 6.71 | 6.84 | 6.69 | 29,352.00 |
30 Jun 2024 | 6.71 | 0.130 | 1.92% | 6.59 | 6.73 | 6.55 | 8,957.00 |
29 Jun 2024 | 6.59 | -0.130 | -1.90% | 6.71 | 6.87 | 6.58 | 20,019.00 |
28 Jun 2024 | 6.71 | -0.240 | -3.45% | 6.95 | 7.01 | 6.71 | 16,626.00 |
27 Jun 2024 | 6.95 | 0.170 | 2.46% | 6.79 | 7.10 | 6.72 | 53,558.00 |
26 Jun 2024 | 6.79 | -0.150 | -2.19% | 6.94 | 6.97 | 6.74 | 20,167.00 |
25 Jun 2024 | 6.94 | 0.110 | 1.66% | 6.83 | 7.04 | 6.83 | 30,244.00 |
24 Jun 2024 | 6.83 | 0.130 | 1.95% | 6.69 | 6.85 | 6.37 | 25,840.00 |
23 Jun 2024 | 6.70 | -0.040 | -0.65% | 6.74 | 6.83 | 6.61 | 13,099.00 |
22 Jun 2024 | 6.74 | -0.040 | -0.62% | 6.75 | 6.80 | 6.72 | 6,038.00 |
21 Jun 2024 | 6.78 | -0.060 | -0.87% | 6.82 | 6.92 | 6.76 | 16,571.00 |
20 Jun 2024 | 6.84 | -0.050 | -0.76% | 6.89 | 7.11 | 6.82 | 22,330.00 |
19 Jun 2024 | 6.89 | 0.200 | 2.97% | 6.68 | 6.95 | 6.64 | 25,667.00 |
18 Jun 2024 | 6.69 | -0.300 | -4.26% | 7.00 | 7.01 | 6.25 | 101,558.00 |
17 Jun 2024 | 6.99 | -0.220 | -3.04% | 7.20 | 7.22 | 6.75 | 84,308.00 |
16 Jun 2024 | 7.21 | 0.070 | 0.97% | 7.13 | 7.24 | 7.05 | 6,489.00 |
15 Jun 2024 | 7.14 | 0.030 | 0.42% | 7.10 | 7.20 | 7.10 | 7,709.00 |
14 Jun 2024 | 7.11 | -0.320 | -4.29% | 7.44 | 7.50 | 6.95 | 38,911.00 |
13 Jun 2024 | 7.43 | -0.340 | -4.41% | 7.77 | 7.79 | 7.37 | 15,207.00 |
12 Jun 2024 | 7.77 | 0.260 | 3.42% | 7.52 | 7.88 | 7.42 | 25,780.00 |
11 Jun 2024 | 7.52 | -0.340 | -4.33% | 7.85 | 7.86 | 7.38 | 29,589.00 |
10 Jun 2024 | 7.86 | -0.020 | -0.30% | 7.88 | 7.92 | 7.72 | 14,754.00 |
09 Jun 2024 | 7.88 | 0.120 | 1.60% | 7.74 | 7.94 | 7.73 | 11,491.00 |
08 Jun 2024 | 7.76 | -0.340 | -4.25% | 8.07 | 8.11 | 7.73 | 11,931.00 |
07 Jun 2024 | 8.10 | -0.510 | -5.97% | 8.61 | 8.69 | 7.49 | 82,222.00 |
06 Jun 2024 | 8.61 | -0.080 | -0.96% | 8.70 | 8.80 | 8.57 | 32,714.00 |
05 Jun 2024 | 8.70 | 0.180 | 2.14% | 8.54 | 8.73 | 8.50 | 19,001.00 |
04 Jun 2024 | 8.52 | 0.180 | 2.14% | 8.33 | 8.54 | 8.29 | 17,775.00 |
03 Jun 2024 | 8.34 | 0.040 | 0.45% | 8.29 | 8.49 | 8.24 | 21,614.00 |
02 Jun 2024 | 8.30 | -0.030 | -0.36% | 8.32 | 8.38 | 8.18 | 7,687.00 |
01 Jun 2024 | 8.33 | 0.020 | 0.19% | 8.29 | 8.36 | 8.26 | 8,274.00 |
31 May 2024 | 8.31 | -0.240 | -2.83% | 8.53 | 8.53 | 8.24 | 23,654.00 |
30 May 2024 | 8.56 | -0.070 | -0.77% | 8.66 | 8.71 | 8.40 | 15,170.00 |
29 May 2024 | 8.62 | -0.080 | -0.95% | 8.71 | 8.89 | 8.62 | 22,088.00 |
28 May 2024 | 8.70 | 0.010 | 0.12% | 8.69 | 8.83 | 8.46 | 19,740.00 |
27 May 2024 | 8.69 | 0.290 | 3.49% | 8.40 | 8.72 | 8.39 | 15,332.00 |
26 May 2024 | 8.40 | -0.090 | -1.01% | 8.49 | 8.51 | 8.31 | 12,473.00 |
25 May 2024 | 8.49 | 0.040 | 0.46% | 8.46 | 8.53 | 8.43 | 7,588.00 |
24 May 2024 | 8.45 | 0.090 | 1.10% | 8.35 | 8.48 | 8.20 | 10,339.00 |
23 May 2024 | 8.36 | -0.200 | -2.32% | 8.56 | 8.63 | 8.02 | 46,572.00 |
22 May 2024 | 8.55 | -0.230 | -2.66% | 8.78 | 8.82 | 8.46 | 22,518.00 |
21 May 2024 | 8.79 | -0.130 | -1.50% | 8.93 | 9.04 | 8.70 | 17,567.00 |
20 May 2024 | 8.92 | 0.720 | 8.73% | 8.21 | 8.97 | 8.12 | 29,182.00 |
19 May 2024 | 8.21 | -0.400 | -4.66% | 8.57 | 8.58 | 8.16 | 12,802.00 |
18 May 2024 | 8.61 | -0.060 | -0.66% | 8.67 | 8.74 | 8.55 | 39,156.00 |
17 May 2024 | 8.66 | 0.130 | 1.58% | 8.52 | 8.79 | 8.46 | 44,857.00 |
16 May 2024 | 8.53 | 0.070 | 0.83% | 8.43 | 8.54 | 8.28 | 13,719.00 |
15 May 2024 | 8.46 | 0.330 | 4.04% | 8.12 | 8.52 | 7.99 | 33,091.00 |
14 May 2024 | 8.13 | -0.260 | -3.04% | 8.39 | 8.44 | 8.11 | 25,414.00 |
13 May 2024 | 8.39 | -0.090 | -1.10% | 8.48 | 8.67 | 8.27 | 10,984.00 |
12 May 2024 | 8.48 | -0.020 | -0.22% | 8.51 | 8.65 | 8.47 | 6,246.00 |
11 May 2024 | 8.50 | -0.160 | -1.83% | 8.64 | 8.75 | 8.50 | 10,172.00 |
10 May 2024 | 8.66 | -0.450 | -4.91% | 9.12 | 9.16 | 8.60 | 57,824.00 |
09 May 2024 | 9.10 | 0.00 | 0.00% | 9.12 | 9.29 | 8.89 | 15,901.00 |
08 May 2024 | 9.10 | 0.130 | 1.42% | 8.94 | 9.33 | 8.86 | 29,183.00 |
07 May 2024 | 8.98 | -0.220 | -2.39% | 9.21 | 9.38 | 8.97 | 84,010.00 |
06 May 2024 | 9.20 | -0.140 | -1.52% | 9.31 | 9.50 | 9.19 | 17,664.00 |
05 May 2024 | 9.34 | 0.640 | 7.41% | 8.70 | 9.41 | 8.62 | 18,450.00 |
04 May 2024 | 8.69 | -0.070 | -0.78% | 8.78 | 8.83 | 8.65 | 9,783.00 |
03 May 2024 | 8.76 | 0.110 | 1.27% | 8.65 | 8.91 | 8.54 | 42,965.00 |
02 May 2024 | 8.65 | -0.120 | -1.37% | 8.72 | 9.05 | 8.59 | 128,951.00 |
01 May 2024 | 8.77 | 0.300 | 3.52% | 8.44 | 8.79 | 8.07 | 106,451.00 |
30 Abr 2024 | 8.47 | 0.310 | 3.83% | 8.16 | 8.57 | 7.65 | 75,336.00 |
29 Abr 2024 | 8.16 | -0.020 | -0.29% | 8.20 | 8.24 | 7.95 | 77,003.00 |
28 Abr 2024 | 8.18 | -0.220 | -2.58% | 8.40 | 8.52 | 8.17 | 10,465.00 |
27 Abr 2024 | 8.40 | 0.110 | 1.34% | 8.31 | 8.45 | 7.97 | 14,633.00 |