ATOMUSDT
Cosmos Tether
—
1.82 $
+0.02 (%+1.28)
Day Low₺1.779
Day High₺1.854
Market Data
Spot Rate
B:1.819
A:1.82
Circulating Supply
514,923,775
Market Cap
$935.94M
ATOMUSDT: Cosmos Tether Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.9217
CLOSE 3.9188
Low
LOW 1.83
High
HIGH 7.249
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 04/29/2019 | 4.755 | 4.755 | 3.661 | 3.777 |
| 04/30/2019 | 3.777 | 4.075 | 3.75 | 3.917 |
| 05/01/2019 | 3.913 | 4.65 | 3.876 | 4.392 |
| 05/02/2019 | 4.391 | 4.661 | 4.174 | 4.61 |
| 05/03/2019 | 4.608 | 5.38 | 4.55 | 5.333 |
| 05/04/2019 | 5.341 | 5.66 | 4.706 | 5.243 |
| 05/05/2019 | 5.238 | 5.238 | 4.774 | 4.837 |
| 05/06/2019 | 4.838 | 4.94 | 4.502 | 4.763 |
| 05/07/2019 | 4.763 | 5.071 | 4.59 | 4.596 |
| 05/08/2019 | 4.601 | 4.635 | 4.242 | 4.313 |
| 05/09/2019 | 4.342 | 4.491 | 3.415 | 3.88 |
| 05/10/2019 | 3.884 | 4.114 | 3.611 | 3.797 |
| 05/11/2019 | 3.804 | 4.175 | 3.7 | 3.902 |
| 05/12/2019 | 3.904 | 4.04 | 3.604 | 3.75 |
| 05/13/2019 | 3.75 | 4.173 | 3.734 | 3.897 |
| 05/14/2019 | 3.897 | 4.087 | 3.779 | 4 |
| 05/15/2019 | 4 | 4.8 | 3.986 | 4.547 |
| 05/16/2019 | 4.546 | 4.78 | 4 | 4.278 |
| 05/17/2019 | 4.268 | 4.792 | 3.95 | 4.413 |
| 05/18/2019 | 4.413 | 5 | 4.33 | 4.684 |
| 05/19/2019 | 4.684 | 5.171 | 4.636 | 4.852 |
| 05/20/2019 | 4.852 | 4.863 | 4.432 | 4.673 |
| 05/21/2019 | 4.668 | 4.864 | 4.48 | 4.743 |
| 05/22/2019 | 4.74 | 4.821 | 4.3 | 4.306 |
| 05/23/2019 | 4.309 | 4.363 | 4.115 | 4.337 |
| 05/24/2019 | 4.335 | 4.77 | 4.258 | 4.454 |
| 05/25/2019 | 4.447 | 4.6 | 4.287 | 4.385 |
| 05/26/2019 | 4.385 | 4.543 | 4.238 | 4.481 |
| 05/27/2019 | 4.478 | 4.699 | 4.47 | 4.655 |
| 05/28/2019 | 4.665 | 4.863 | 4.474 | 4.778 |
| 05/29/2019 | 4.794 | 4.873 | 4.5 | 4.696 |
| 05/30/2019 | 4.682 | 6.603 | 4.668 | 5.926 |
| 05/31/2019 | 5.928 | 5.93 | 5.211 | 5.782 |
| 06/01/2019 | 5.782 | 6.325 | 5.6 | 5.771 |
| 06/02/2019 | 5.773 | 6.42 | 5.572 | 6.388 |
| 06/03/2019 | 6.393 | 7.249 | 5.975 | 6.506 |
| 06/04/2019 | 6.506 | 6.85 | 5.744 | 5.93 |
| 06/05/2019 | 5.931 | 6.28 | 5.62 | 6.14 |
| 06/06/2019 | 6.141 | 6.147 | 5.621 | 5.987 |
| 06/07/2019 | 5.995 | 6.576 | 5.877 | 6.279 |
| 06/08/2019 | 6.279 | 6.316 | 5.938 | 6.096 |
| 06/09/2019 | 6.097 | 6.185 | 5.7 | 5.826 |
| 06/10/2019 | 5.825 | 6.088 | 5.733 | 6.081 |
| 06/11/2019 | 6.076 | 6.176 | 5.753 | 5.943 |
| 06/12/2019 | 5.949 | 6.264 | 5.852 | 6.124 |
| 06/13/2019 | 6.125 | 6.506 | 6.023 | 6.266 |
| 06/14/2019 | 6.264 | 6.281 | 5.874 | 6.222 |
| 06/15/2019 | 6.224 | 6.265 | 6.102 | 6.167 |
| 06/16/2019 | 6.164 | 6.737 | 6.118 | 6.692 |
| 06/17/2019 | 6.689 | 7.1 | 6.454 | 7.009 |
| 06/18/2019 | 7.011 | 7.04 | 6.47 | 6.571 |
| 06/19/2019 | 6.586 | 6.849 | 6.55 | 6.628 |
| 06/20/2019 | 6.621 | 6.637 | 6.285 | 6.478 |
| 06/21/2019 | 6.476 | 6.589 | 6.334 | 6.523 |
| 06/22/2019 | 6.513 | 6.914 | 6.414 | 6.758 |
| 06/23/2019 | 6.764 | 7.193 | 6.716 | 6.838 |
| 06/24/2019 | 6.83 | 6.846 | 6.542 | 6.665 |
| 06/25/2019 | 6.675 | 6.747 | 6.474 | 6.581 |
| 06/26/2019 | 6.579 | 6.849 | 6.151 | 6.35 |
| 06/27/2019 | 6.35 | 6.416 | 5.36 | 5.558 |
| 06/28/2019 | 5.552 | 5.97 | 5.464 | 5.928 |
| 06/29/2019 | 5.928 | 6.198 | 5.626 | 6.058 |
| 06/30/2019 | 6.047 | 6.117 | 5.395 | 5.443 |
| 07/01/2019 | 5.443 | 5.72 | 5.143 | 5.475 |
| 07/02/2019 | 5.493 | 5.666 | 5.123 | 5.337 |
| 07/03/2019 | 5.341 | 5.62 | 5.288 | 5.574 |
| 07/04/2019 | 5.584 | 5.766 | 5.465 | 5.478 |
| 07/05/2019 | 5.478 | 5.501 | 5.33 | 5.353 |
| 07/06/2019 | 5.368 | 5.49 | 5.235 | 5.288 |
| 07/07/2019 | 5.299 | 5.413 | 5.2 | 5.398 |
| 07/08/2019 | 5.399 | 5.435 | 5.1 | 5.175 |
| 07/09/2019 | 5.185 | 5.196 | 4.87 | 4.984 |
| 07/10/2019 | 4.984 | 4.985 | 4.175 | 4.483 |
| 07/11/2019 | 4.48 | 4.652 | 4.053 | 4.354 |
| 07/12/2019 | 4.349 | 4.607 | 4.264 | 4.526 |
| 07/13/2019 | 4.527 | 4.534 | 4.125 | 4.268 |
| 07/14/2019 | 4.271 | 4.281 | 3.8 | 3.805 |
| 07/15/2019 | 3.82 | 4.471 | 3.561 | 4.132 |
| 07/16/2019 | 4.131 | 4.255 | 3.475 | 3.649 |
| 07/17/2019 | 3.654 | 4.037 | 3.556 | 3.825 |
| 07/18/2019 | 3.824 | 4.18 | 3.675 | 4.085 |
| 07/19/2019 | 4.078 | 4.158 | 3.797 | 3.928 |
| 07/20/2019 | 3.938 | 4.18 | 3.913 | 4.044 |
| 07/21/2019 | 4.044 | 4.315 | 3.982 | 4.218 |
| 07/22/2019 | 4.22 | 4.345 | 3.886 | 3.991 |
| 07/23/2019 | 3.984 | 3.986 | 3.684 | 3.719 |
| 07/24/2019 | 3.711 | 4.077 | 3.616 | 3.892 |
| 07/25/2019 | 3.892 | 4.034 | 3.781 | 3.789 |
| 07/26/2019 | 3.79 | 3.917 | 3.7 | 3.888 |
| 07/27/2019 | 3.888 | 3.999 | 3.55 | 3.617 |
| 07/28/2019 | 3.614 | 3.673 | 3.489 | 3.612 |
| 07/29/2019 | 3.613 | 3.69 | 3.529 | 3.593 |
| 07/30/2019 | 3.594 | 3.658 | 3.5 | 3.594 |
| 07/31/2019 | 3.59 | 3.748 | 3.58 | 3.649 |
| 08/01/2019 | 3.649 | 3.661 | 3.424 | 3.538 |
| 08/02/2019 | 3.535 | 3.909 | 3.501 | 3.647 |
| 08/03/2019 | 3.652 | 3.766 | 3.623 | 3.69 |
| 08/04/2019 | 3.693 | 3.763 | 3.578 | 3.592 |
| 08/05/2019 | 3.592 | 3.868 | 3.592 | 3.767 |
| 08/06/2019 | 3.773 | 3.783 | 3.518 | 3.57 |
| 08/07/2019 | 3.572 | 3.688 | 3.468 | 3.498 |
| 08/08/2019 | 3.494 | 3.506 | 2.989 | 3.271 |
| 08/09/2019 | 3.27 | 3.321 | 3.076 | 3.146 |
| 08/10/2019 | 3.147 | 3.382 | 3.143 | 3.349 |
| 08/11/2019 | 3.343 | 3.552 | 3.271 | 3.552 |
| 08/12/2019 | 3.554 | 3.656 | 3.331 | 3.341 |
| 08/13/2019 | 3.341 | 3.349 | 3.149 | 3.258 |
| 08/14/2019 | 3.253 | 3.297 | 2.848 | 2.861 |
| 08/15/2019 | 2.865 | 3 | 2.804 | 2.898 |
| 08/16/2019 | 2.895 | 3.024 | 2.808 | 2.882 |
| 08/17/2019 | 2.89 | 2.91 | 2.828 | 2.91 |
| 08/18/2019 | 2.91 | 2.984 | 2.862 | 2.971 |
| 08/19/2019 | 2.972 | 2.972 | 2.752 | 2.892 |
| 08/20/2019 | 2.891 | 2.925 | 2.753 | 2.866 |
| 08/21/2019 | 2.876 | 2.876 | 2.587 | 2.667 |
| 08/22/2019 | 2.672 | 2.747 | 2.569 | 2.715 |
| 08/23/2019 | 2.712 | 2.77 | 2.648 | 2.715 |
| 08/24/2019 | 2.711 | 2.726 | 2.601 | 2.694 |
| 08/25/2019 | 2.694 | 2.738 | 2.609 | 2.617 |
| 08/26/2019 | 2.62 | 2.701 | 2.586 | 2.616 |
| 08/27/2019 | 2.622 | 2.642 | 2.5 | 2.567 |
| 08/28/2019 | 2.568 | 2.617 | 2.313 | 2.322 |
| 08/29/2019 | 2.326 | 2.333 | 2.137 | 2.161 |
| 08/30/2019 | 2.16 | 2.23 | 2.086 | 2.153 |
| 08/31/2019 | 2.152 | 2.161 | 1.978 | 2.017 |
| 09/01/2019 | 2.018 | 2.239 | 2.002 | 2.129 |
| 09/02/2019 | 2.123 | 2.174 | 2.06 | 2.122 |
| 09/03/2019 | 2.122 | 2.222 | 2.12 | 2.156 |
| 09/04/2019 | 2.149 | 2.149 | 2.005 | 2.037 |
| 09/05/2019 | 2.041 | 2.041 | 1.83 | 1.944 |
| 09/06/2019 | 1.944 | 2.249 | 1.944 | 2.035 |
| 09/07/2019 | 2.032 | 2.284 | 2.027 | 2.16 |
| 09/08/2019 | 2.162 | 2.943 | 2.152 | 2.727 |
| 09/09/2019 | 2.722 | 2.96 | 2.429 | 2.736 |
| 09/10/2019 | 2.735 | 2.95 | 2.497 | 2.584 |
| 09/11/2019 | 2.581 | 2.708 | 2.396 | 2.565 |
| 09/12/2019 | 2.575 | 3.209 | 2.498 | 3.069 |
| 09/13/2019 | 3.078 | 3.301 | 2.985 | 3.171 |
| 09/14/2019 | 3.171 | 3.24 | 2.979 | 3.103 |
| 09/15/2019 | 3.103 | 3.565 | 3.096 | 3.433 |
| 09/16/2019 | 3.43 | 3.564 | 3.147 | 3.329 |
| 09/17/2019 | 3.329 | 3.45 | 3.188 | 3.29 |
| 09/18/2019 | 3.288 | 3.4 | 3.233 | 3.289 |
| 09/19/2019 | 3.289 | 3.291 | 2.917 | 3.128 |
| 09/20/2019 | 3.128 | 3.254 | 3.048 | 3.191 |
| 09/21/2019 | 3.19 | 3.294 | 3.015 | 3.065 |
| 09/22/2019 | 3.071 | 3.072 | 2.75 | 2.911 |
| 09/23/2019 | 2.901 | 2.91 | 2.565 | 2.565 |
| 09/24/2019 | 2.565 | 2.664 | 1.93 | 2.22 |
| 09/25/2019 | 2.215 | 2.422 | 2.122 | 2.281 |
| 09/26/2019 | 2.282 | 2.348 | 2.046 | 2.214 |
| 09/27/2019 | 2.214 | 2.294 | 2.142 | 2.276 |
| 09/28/2019 | 2.281 | 2.303 | 2.172 | 2.271 |
| 09/29/2019 | 2.273 | 2.286 | 2.087 | 2.195 |
| 09/30/2019 | 2.195 | 2.676 | 2.164 | 2.653 |
| 10/01/2019 | 2.653 | 2.661 | 2.48 | 2.533 |
| 10/02/2019 | 2.533 | 2.633 | 2.412 | 2.601 |
| 10/03/2019 | 2.604 | 2.675 | 2.483 | 2.585 |
| 10/04/2019 | 2.583 | 2.616 | 2.452 | 2.568 |
| 10/05/2019 | 2.565 | 2.81 | 2.539 | 2.767 |
| 10/06/2019 | 2.771 | 2.789 | 2.568 | 2.642 |
| 10/07/2019 | 2.636 | 2.955 | 2.533 | 2.891 |
| 10/08/2019 | 2.894 | 3.071 | 2.81 | 2.892 |
| 10/09/2019 | 2.889 | 3.014 | 2.812 | 2.903 |
| 10/10/2019 | 2.902 | 3 | 2.682 | 2.889 |
| 10/11/2019 | 2.891 | 2.923 | 2.72 | 2.809 |
| 10/12/2019 | 2.815 | 2.859 | 2.763 | 2.822 |
| 10/13/2019 | 2.822 | 2.914 | 2.784 | 2.865 |
| 10/14/2019 | 2.87 | 3.121 | 2.867 | 3.091 |
| 10/15/2019 | 3.086 | 3.159 | 2.887 | 2.938 |
| 10/16/2019 | 2.928 | 2.951 | 2.678 | 2.842 |
| 10/17/2019 | 2.831 | 2.948 | 2.738 | 2.907 |
| 10/18/2019 | 2.917 | 2.926 | 2.685 | 2.747 |
| 10/19/2019 | 2.748 | 2.799 | 2.692 | 2.735 |
| 10/20/2019 | 2.745 | 2.932 | 2.681 | 2.902 |
| 10/21/2019 | 2.902 | 3.007 | 2.831 | 2.98 |
| 10/22/2019 | 2.974 | 3.014 | 2.845 | 2.864 |
| 10/23/2019 | 2.867 | 2.895 | 2.547 | 2.69 |
| 10/24/2019 | 2.682 | 2.985 | 2.625 | 2.818 |
| 10/25/2019 | 2.819 | 3.127 | 2.765 | 3.048 |
| 10/26/2019 | 3.045 | 3.264 | 2.979 | 3.078 |
| 10/27/2019 | 3.088 | 3.3 | 2.96 | 3.196 |
| 10/28/2019 | 3.196 | 3.337 | 3.067 | 3.1 |
| 10/29/2019 | 3.111 | 3.197 | 3.05 | 3.151 |
| 10/30/2019 | 3.149 | 3.2 | 2.95 | 3.016 |
| 10/31/2019 | 3.016 | 3.32 | 3.008 | 3.263 |
| 11/01/2019 | 3.263 | 3.295 | 3.165 | 3.257 |
| 11/02/2019 | 3.264 | 3.462 | 3.243 | 3.419 |
| 11/03/2019 | 3.419 | 3.445 | 3.285 | 3.383 |
| 11/04/2019 | 3.378 | 3.65 | 3.328 | 3.613 |
| 11/05/2019 | 3.614 | 3.824 | 3.499 | 3.756 |
| 11/06/2019 | 3.757 | 3.894 | 3.7 | 3.835 |
| 11/07/2019 | 3.836 | 3.887 | 3.639 | 3.88 |
| 11/08/2019 | 3.877 | 4.055 | 3.65 | 3.806 |
| 11/09/2019 | 3.81 | 3.981 | 3.793 | 3.965 |
| 11/10/2019 | 3.959 | 4.279 | 3.883 | 4.192 |
| 11/11/2019 | 4.189 | 4.381 | 4.05 | 4.353 |
| 11/12/2019 | 4.354 | 4.354 | 4.011 | 4.228 |
| 11/13/2019 | 4.23 | 4.24 | 3.94 | 3.986 |
| 11/14/2019 | 3.977 | 4.007 | 3.777 | 4.006 |
| 11/15/2019 | 4.006 | 4.14 | 3.8 | 3.926 |
| 11/16/2019 | 3.926 | 3.975 | 3.825 | 3.964 |
| 11/17/2019 | 3.967 | 3.977 | 3.8 | 3.895 |
| 11/18/2019 | 3.888 | 3.896 | 3.511 | 3.606 |
| 11/19/2019 | 3.606 | 3.616 | 3.335 | 3.519 |
| 11/20/2019 | 3.519 | 3.59 | 3.286 | 3.334 |
| 11/21/2019 | 3.334 | 3.432 | 3.1 | 3.189 |
| 11/22/2019 | 3.196 | 3.3 | 2.608 | 2.941 |
| 11/23/2019 | 2.94 | 3.238 | 2.855 | 3.219 |
| 11/24/2019 | 3.219 | 3.277 | 2.98 | 3.083 |
| 11/25/2019 | 3.094 | 3.537 | 2.983 | 3.39 |
| 11/26/2019 | 3.39 | 3.669 | 3.37 | 3.473 |
| 11/27/2019 | 3.471 | 3.778 | 3.247 | 3.567 |
| 11/28/2019 | 3.573 | 3.759 | 3.48 | 3.68 |
| 11/29/2019 | 3.68 | 4.11 | 3.667 | 4.012 |
| 11/30/2019 | 4.007 | 4.094 | 3.81 | 3.921 |
| 12/01/2019 | 3.925 | 3.932 | 3.57 | 3.813 |
| 12/02/2019 | 3.824 | 3.904 | 3.59 | 3.665 |
| 12/03/2019 | 3.664 | 3.821 | 3.615 | 3.636 |
| 12/04/2019 | 3.636 | 3.788 | 3.414 | 3.555 |
| 12/05/2019 | 3.555 | 3.624 | 3.445 | 3.49 |
| 12/06/2019 | 3.489 | 3.7 | 3.452 | 3.652 |
| 12/07/2019 | 3.66 | 3.869 | 3.638 | 3.764 |
| 12/08/2019 | 3.754 | 3.997 | 3.684 | 3.921 |
| 12/09/2019 | 3.921 | 3.946 | 3.636 | 3.666 |
| 12/10/2019 | 3.672 | 3.755 | 3.506 | 3.58 |
| 12/11/2019 | 3.587 | 3.88 | 3.567 | 3.823 |
| 12/12/2019 | 3.837 | 4.199 | 3.755 | 4.102 |
| 12/13/2019 | 4.109 | 4.282 | 3.95 | 3.967 |
| 12/14/2019 | 3.967 | 4.323 | 3.957 | 4.259 |
| 12/15/2019 | 4.251 | 4.668 | 4.156 | 4.494 |
| 12/16/2019 | 4.495 | 4.5 | 4.008 | 4.053 |
| 12/17/2019 | 4.057 | 4.143 | 3.536 | 3.64 |
| 12/18/2019 | 3.641 | 4.555 | 3.591 | 4.265 |
| 12/19/2019 | 4.266 | 4.37 | 4.074 | 4.266 |
| 12/20/2019 | 4.266 | 4.395 | 4.127 | 4.31 |
| 12/21/2019 | 4.305 | 4.343 | 4.019 | 4.057 |
| 12/22/2019 | 4.058 | 4.279 | 4.043 | 4.257 |
| 12/23/2019 | 4.258 | 4.369 | 4.141 | 4.298 |
| 12/24/2019 | 4.306 | 4.419 | 4.25 | 4.389 |
| 12/25/2019 | 4.387 | 4.395 | 4.161 | 4.255 |
| 12/26/2019 | 4.265 | 4.634 | 4.258 | 4.564 |
| 12/27/2019 | 4.563 | 4.79 | 4.446 | 4.506 |
| 12/28/2019 | 4.507 | 4.713 | 4.389 | 4.398 |
| 12/29/2019 | 4.393 | 4.459 | 4.215 | 4.253 |
| 12/30/2019 | 4.253 | 4.403 | 4.115 | 4.166 |
| 12/31/2019 | 4.16 | 4.311 | 4.102 | 4.227 |