ATOMUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 Jun 2024 | 8.70 | 0.170 | 1.97% | 8.54 | 8.73 | 8.50 | 100,898.00 |
04 Jun 2024 | 8.53 | 0.190 | 2.27% | 8.34 | 8.54 | 8.29 | 49,831.00 |
03 Jun 2024 | 8.34 | 0.040 | 0.46% | 8.30 | 8.50 | 8.24 | 56,439.00 |
02 Jun 2024 | 8.30 | -0.030 | -0.35% | 8.32 | 8.40 | 8.17 | 50,908.00 |
01 Jun 2024 | 8.33 | 0.00 | 0.04% | 8.30 | 8.38 | 8.26 | 40,854.00 |
31 May 2024 | 8.33 | -0.220 | -2.55% | 8.54 | 8.54 | 8.25 | 56,562.00 |
30 May 2024 | 8.55 | -0.080 | -0.95% | 8.63 | 8.72 | 8.40 | 61,491.00 |
29 May 2024 | 8.63 | -0.090 | -0.98% | 8.73 | 8.88 | 8.62 | 77,063.00 |
28 May 2024 | 8.71 | 0.040 | 0.43% | 8.70 | 8.84 | 8.46 | 86,651.00 |
27 May 2024 | 8.68 | 0.280 | 3.30% | 8.41 | 8.73 | 8.39 | 58,288.00 |
26 May 2024 | 8.40 | -0.080 | -1.00% | 8.49 | 8.51 | 8.32 | 46,442.00 |
25 May 2024 | 8.48 | 0.030 | 0.37% | 8.46 | 8.54 | 8.42 | 61,460.00 |
24 May 2024 | 8.45 | 0.090 | 1.12% | 8.36 | 8.49 | 8.20 | 83,512.00 |
23 May 2024 | 8.36 | -0.200 | -2.34% | 8.56 | 8.64 | 8.04 | 77,786.00 |
22 May 2024 | 8.56 | -0.230 | -2.62% | 8.79 | 8.83 | 8.46 | 75,698.00 |
21 May 2024 | 8.79 | -0.140 | -1.53% | 8.92 | 9.04 | 8.71 | 80,110.00 |
20 May 2024 | 8.93 | 0.710 | 8.70% | 8.21 | 8.96 | 8.11 | 72,709.00 |
19 May 2024 | 8.21 | -0.390 | -4.48% | 8.61 | 8.61 | 8.16 | 51,258.00 |
18 May 2024 | 8.60 | -0.050 | -0.56% | 8.65 | 8.74 | 8.55 | 63,503.00 |
17 May 2024 | 8.65 | 0.120 | 1.35% | 8.53 | 8.77 | 8.45 | 87,414.00 |
16 May 2024 | 8.53 | 0.090 | 1.04% | 8.44 | 8.54 | 8.26 | 108,264.00 |
15 May 2024 | 8.44 | 0.310 | 3.87% | 8.15 | 8.53 | 7.99 | 83,891.00 |
14 May 2024 | 8.13 | -0.270 | -3.25% | 8.40 | 8.45 | 8.12 | 62,410.00 |
13 May 2024 | 8.40 | -0.080 | -0.99% | 8.48 | 8.66 | 8.28 | 68,791.00 |
12 May 2024 | 8.48 | -0.030 | -0.35% | 8.50 | 8.67 | 8.46 | 47,778.00 |
11 May 2024 | 8.51 | -0.160 | -1.82% | 8.64 | 8.76 | 8.50 | 39,705.00 |
10 May 2024 | 8.67 | -0.440 | -4.82% | 9.13 | 9.17 | 8.62 | 85,244.00 |
09 May 2024 | 9.11 | 0.020 | 0.19% | 9.08 | 9.30 | 8.87 | 74,629.00 |
08 May 2024 | 9.09 | 0.160 | 1.76% | 8.94 | 9.31 | 8.85 | 69,997.00 |
07 May 2024 | 8.94 | -0.260 | -2.79% | 9.21 | 9.39 | 8.93 | 74,127.00 |
06 May 2024 | 9.19 | -0.120 | -1.34% | 9.33 | 9.51 | 9.18 | 89,422.00 |
05 May 2024 | 9.32 | 0.630 | 7.23% | 8.70 | 9.40 | 8.63 | 86,947.00 |
04 May 2024 | 8.69 | -0.060 | -0.73% | 8.77 | 8.84 | 8.65 | 57,160.00 |
03 May 2024 | 8.75 | 0.090 | 1.00% | 8.65 | 8.91 | 8.54 | 89,915.00 |
02 May 2024 | 8.67 | -0.100 | -1.15% | 8.74 | 9.06 | 8.59 | 118,407.00 |
01 May 2024 | 8.77 | 0.260 | 3.02% | 8.45 | 8.80 | 8.08 | 146,372.00 |
30 Abr 2024 | 8.51 | 0.350 | 4.26% | 8.15 | 8.59 | 7.66 | 104,925.00 |
29 Abr 2024 | 8.16 | -0.040 | -0.46% | 8.21 | 8.26 | 7.93 | 72,955.00 |
28 Abr 2024 | 8.20 | -0.190 | -2.24% | 8.40 | 8.52 | 8.17 | 61,854.00 |
27 Abr 2024 | 8.39 | 0.090 | 1.09% | 8.30 | 8.47 | 8.09 | 79,284.00 |
26 Abr 2024 | 8.30 | -0.020 | -0.26% | 8.32 | 8.40 | 8.13 | 59,302.00 |
25 Abr 2024 | 8.32 | -0.060 | -0.76% | 8.41 | 8.50 | 8.21 | 71,401.00 |
24 Abr 2024 | 8.38 | -0.320 | -3.71% | 8.70 | 8.88 | 8.32 | 95,078.00 |
23 Abr 2024 | 8.71 | -0.210 | -2.34% | 8.91 | 9.09 | 8.67 | 114,752.00 |
22 Abr 2024 | 8.91 | 0.170 | 1.94% | 8.75 | 8.98 | 8.66 | 94,437.00 |
21 Abr 2024 | 8.74 | 0.070 | 0.86% | 8.68 | 8.81 | 8.49 | 59,262.00 |
20 Abr 2024 | 8.67 | 0.490 | 5.98% | 8.15 | 8.70 | 8.10 | 78,668.00 |
19 Abr 2024 | 8.18 | -0.030 | -0.40% | 8.19 | 8.35 | 7.63 | 91,188.00 |
18 Abr 2024 | 8.21 | 0.180 | 2.21% | 8.04 | 8.32 | 7.88 | 80,257.00 |
17 Abr 2024 | 8.04 | -0.130 | -1.54% | 8.17 | 8.28 | 7.85 | 73,760.00 |
16 Abr 2024 | 8.16 | 0.020 | 0.28% | 8.14 | 8.25 | 7.78 | 88,668.00 |
15 Abr 2024 | 8.14 | -0.220 | -2.67% | 8.29 | 8.73 | 7.87 | 127,374.00 |
14 Abr 2024 | 8.36 | 0.240 | 2.97% | 8.05 | 8.53 | 7.82 | 146,746.00 |
13 Abr 2024 | 8.12 | -1.26 | -13.40% | 9.37 | 9.37 | 7.20 | 131,319.00 |
12 Abr 2024 | 9.38 | -1.37 | -12.78% | 10.76 | 10.90 | 8.90 | 87,859.00 |
11 Abr 2024 | 10.75 | -0.050 | -0.46% | 10.82 | 10.95 | 10.59 | 63,169.00 |
10 Abr 2024 | 10.80 | -0.040 | -0.35% | 10.84 | 10.89 | 10.50 | 82,166.00 |
09 Abr 2024 | 10.84 | -0.460 | -4.08% | 11.30 | 11.32 | 10.78 | 67,281.00 |
08 Abr 2024 | 11.30 | 0.220 | 1.95% | 11.08 | 11.41 | 10.92 | 71,114.00 |
07 Abr 2024 | 11.08 | -0.040 | -0.38% | 11.11 | 11.23 | 10.93 | 56,161.00 |
06 Abr 2024 | 11.13 | 0.220 | 2.06% | 10.89 | 11.18 | 10.84 | 37,752.00 |
05 Abr 2024 | 10.90 | -0.110 | -1.00% | 11.02 | 11.05 | 10.64 | 56,963.00 |
04 Abr 2024 | 11.01 | 0.180 | 1.69% | 10.83 | 11.27 | 10.66 | 70,778.00 |
03 Abr 2024 | 10.83 | -0.140 | -1.30% | 10.97 | 11.23 | 10.64 | 82,790.00 |
02 Abr 2024 | 10.97 | -0.690 | -5.95% | 11.63 | 11.64 | 10.84 | 106,271.00 |
01 Abr 2024 | 11.67 | -0.620 | -5.06% | 12.29 | 12.39 | 11.41 | 91,782.00 |
31 Mar 2024 | 12.29 | 0.030 | 0.26% | 12.26 | 12.39 | 12.16 | 59,682.00 |
30 Mar 2024 | 12.26 | -0.290 | -2.29% | 12.52 | 12.84 | 12.22 | 70,408.00 |
29 Mar 2024 | 12.55 | 0.240 | 1.98% | 12.31 | 12.62 | 12.05 | 83,842.00 |
28 Mar 2024 | 12.30 | -0.270 | -2.15% | 12.63 | 12.66 | 12.18 | 89,008.00 |
27 Mar 2024 | 12.57 | 0.350 | 2.89% | 12.21 | 13.02 | 11.82 | 91,764.00 |
26 Mar 2024 | 12.22 | 0.050 | 0.42% | 12.18 | 12.37 | 11.95 | 136,124.00 |
25 Mar 2024 | 12.17 | 0.560 | 4.87% | 11.63 | 12.29 | 11.54 | 134,415.00 |
24 Mar 2024 | 11.60 | 0.210 | 1.84% | 11.36 | 11.68 | 11.28 | 125,930.00 |
23 Mar 2024 | 11.39 | 0.010 | 0.10% | 11.41 | 11.63 | 11.24 | 114,629.00 |
22 Mar 2024 | 11.38 | -0.250 | -2.15% | 11.62 | 11.84 | 11.11 | 121,487.00 |
21 Mar 2024 | 11.63 | -0.120 | -1.04% | 11.76 | 11.96 | 11.52 | 126,493.00 |
20 Mar 2024 | 11.76 | 0.820 | 7.53% | 10.87 | 11.79 | 10.72 | 119,821.00 |
19 Mar 2024 | 10.93 | -0.790 | -6.76% | 11.72 | 11.77 | 10.65 | 124,978.00 |
18 Mar 2024 | 11.73 | -0.550 | -4.47% | 12.27 | 12.44 | 11.55 | 119,060.00 |
17 Mar 2024 | 12.27 | 0.330 | 2.74% | 11.99 | 12.36 | 11.50 | 122,642.00 |
16 Mar 2024 | 11.95 | -0.690 | -5.48% | 12.64 | 12.85 | 11.61 | 105,749.00 |
15 Mar 2024 | 12.64 | -1.48 | -10.46% | 13.70 | 13.80 | 12.06 | 107,493.00 |
14 Mar 2024 | 14.12 | 0.00 | 0.00% | 14.12 | 14.12 | 14.12 | 0.00 |
13 Mar 2024 | 14.12 | 0.670 | 4.94% | 13.39 | 14.13 | 13.26 | 110,234.00 |
12 Mar 2024 | 13.45 | -0.270 | -1.96% | 13.71 | 13.80 | 12.87 | 97,533.00 |
11 Mar 2024 | 13.72 | 0.560 | 4.22% | 13.16 | 13.86 | 12.89 | 96,234.00 |
10 Mar 2024 | 13.16 | -0.200 | -1.52% | 13.35 | 13.55 | 12.90 | 96,264.00 |
09 Mar 2024 | 13.37 | 0.010 | 0.10% | 13.38 | 13.88 | 13.31 | 92,468.00 |
08 Mar 2024 | 13.35 | -0.560 | -4.00% | 13.88 | 13.97 | 13.02 | 102,369.00 |