Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cosmos Tether logo
ATOMUSDT
Cosmos Tether
—
1.821 $
+0.03 (%+1.39)
Day Low₺1.779
Day High₺1.854
Bid1.82
Ask1.821

Market Data

Spot Rate
B:1.82
A:1.821
Circulating Supply
514,923,775
Market Cap
$937.82M
Overview
Technicals
Comments
Archive

ATOMUSDT: Cosmos Tether Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4.1175
CLOSE 4.1234

Low

LOW 1.061

High

HIGH 8.877
DATEOPENHIGHLOWCLOSE
01/01/20204.2174.494.2084.38
01/02/20204.3824.3974.0734.096
01/03/20204.0914.383.994.237
01/04/20204.2384.384.2214.25
01/05/20204.2484.3654.1624.2
01/06/20204.2074.2474.0074.111
01/07/20204.1114.2434.0544.075
01/08/20204.0874.1763.9463.995
01/09/20203.9954.2573.954.245
01/10/20204.2444.4354.184.27
01/11/20204.2734.4324.264.264
01/12/20204.2644.344.2154.253
01/13/20204.2554.3224.1024.245
01/14/20204.2484.6654.2054.53
01/15/20204.5264.9694.4034.573
01/16/20204.5685.4234.1525.097
01/17/20205.0985.324.685.015
01/18/202055.0334.64.625
01/19/20204.6254.7744.364.516
01/20/20204.5164.674.4044.505
01/21/20204.5024.7494.4524.64
01/22/20204.644.7024.5514.657
01/23/20204.6624.694.3644.463
01/24/20204.4644.534.3444.488
01/25/20204.4854.4924.3524.39
01/26/20204.384.5054.3584.478
01/27/20204.484.6724.44.515
01/28/20204.5154.6114.4694.577
01/29/20204.5964.5974.354.401
01/30/20204.4014.484.3044.41
01/31/20204.4154.6154.34.397
02/01/20204.3984.4514.2714.388
02/02/20204.3794.4814.2354.403
02/03/20204.4034.54.244.263
02/04/20204.2644.27544.22
02/05/20204.224.354.1394.33
02/06/20204.334.6024.2524.589
02/07/20204.5864.9384.5194.825
02/08/20204.8124.8344.54.629
02/09/20204.6294.7884.6044.757
02/10/20204.7574.814.4334.773
02/11/20204.7735.2164.6935.105
02/12/20205.1085.3275.0225.109
02/13/20205.15.2444.8284.906
02/14/20204.9125.1414.8565.111
02/15/20205.1195.1364.44.608
02/16/20204.6084.7583.9554.382
02/17/20204.3824.4263.894.27
02/18/20204.284.5043.9634.441
02/19/20204.4414.6954.14.146
02/20/20204.1464.5534.1114.461
02/21/20204.4614.994.414.953
02/22/20204.9535.1054.6535.011
02/23/20205.0175.0924.7284.794
02/24/20204.8024.9384.194.393
02/25/20204.3874.4133.9884.051
02/26/20204.0514.0793.4353.641
02/27/20203.6413.8623.3463.692
02/28/20203.6963.7593.4213.548
02/29/20203.5493.6853.4323.443
03/01/20203.4433.5523.2513.347
03/02/20203.3433.8063.3323.709
03/03/20203.7093.713.4893.623
03/04/20203.6233.8943.6213.743
03/05/20203.7473.9363.7353.756
03/06/20203.7593.8823.6983.854
03/07/20203.8593.8693.5673.618
03/08/20203.6183.6183.0443.081
03/09/20203.0833.1662.8253.026
03/10/20203.0263.22.883.062
03/11/20203.0653.1062.692.994
03/12/20202.9963.0261.4641.615
03/13/20201.6161.9511.0611.804
03/14/20201.8041.9921.6841.837
03/15/20201.8372.0891.8161.921
03/16/20201.9241.9241.51.671
03/17/20201.6721.881.6341.763
03/18/20201.7631.8431.651.811
03/19/20201.8142.1491.7682.067
03/20/20202.0682.4851.8012.165
03/21/20202.172.2471.9942.168
03/22/20202.1692.2341.911.917
03/23/20201.9162.151.8862.111
03/24/20202.1082.2332.0752.143
03/25/20202.1442.1882.042.079
03/26/20202.0822.1792.0572.173
03/27/20202.1732.2091.9461.992
03/28/20201.9891.9911.8691.971
03/29/20201.9731.9831.8441.85
03/30/20201.8522.0361.8451.957
03/31/20201.9551.9921.9331.95
04/01/20201.951.9851.8841.969
04/02/20201.9712.111.951.982
04/03/20201.982.0611.9531.978
04/04/20201.9782.0551.9642.022
04/05/20202.0232.0972.0122.064
04/06/20202.0652.4182.0642.407
04/07/20202.4062.4962.3042.346
04/08/20202.3452.52.2992.493
04/09/20202.4932.6262.3732.573
04/10/20202.5712.5922.1942.307
04/11/20202.3082.3832.2312.306
04/12/20202.3032.4012.2472.299
04/13/20202.2962.2962.1712.259
04/14/20202.262.4462.222.361
04/15/20202.3582.4352.2652.27
04/16/20202.272.452.192.422
04/17/20202.4192.4312.3512.367
04/18/20202.3692.5232.3672.509
04/19/20202.512.5432.3732.382
04/20/20202.3812.4432.2592.271
04/21/20202.2712.3252.2542.271
04/22/20202.272.4132.262.388
04/23/20202.392.4982.332.427
04/24/20202.4242.8052.422.748
04/25/20202.7482.9622.6682.871
04/26/20202.8692.9022.7572.808
04/27/20202.8082.8342.6512.767
04/28/20202.7672.852.7062.793
04/29/20202.7952.9862.7832.929
04/30/20202.933.0772.6952.734
05/01/20202.7332.9332.7322.828
05/02/20202.8282.8972.7972.873
05/03/20202.8732.9092.732.774
05/04/20202.7772.8032.572.761
05/05/20202.7612.7872.6552.707
05/06/20202.7082.7642.6142.619
05/07/20202.6272.82.62.725
05/08/20202.7282.8552.6752.806
05/09/20202.8052.8552.7152.75
05/10/20202.752.752.3242.514
05/11/20202.5082.5582.2672.394
05/12/20202.3932.5292.3812.486
05/13/20202.4852.5872.4372.54
05/14/20202.542.5692.4572.528
05/15/20202.5312.5782.4212.473
05/16/20202.4732.5732.4472.555
05/17/20202.5552.642.5322.544
05/18/20202.5442.6622.542.6
05/19/20202.62.6252.5232.617
05/20/20202.6172.712.522.705
05/21/20202.7052.7342.4462.513
05/22/20202.5132.6842.4872.65
05/23/20202.652.6732.5732.592
05/24/20202.5922.6512.492.495
05/25/20202.4922.642.4582.612
05/26/20202.6122.6292.5372.583
05/27/20202.5832.7052.5732.601
05/28/20202.6062.6782.5682.671
05/29/20202.6712.72.6242.677
05/30/20202.6782.8342.6432.817
05/31/20202.8172.8882.72.728
06/01/20202.7282.8652.7122.862
06/02/20202.8622.9632.642.761
06/03/20202.7582.9172.7332.906
06/04/20202.9083.1592.8923.11
06/05/20203.1093.23.0373.093
06/06/20203.0923.1553.0393.056
06/07/20203.0563.1112.8653.02
06/08/20203.0223.1632.9943.155
06/09/20203.1573.1863.0743.117
06/10/20203.1173.132.9553.114
06/11/20203.1173.1382.722.763
06/12/20202.7652.9252.7352.862
06/13/20202.8622.9012.8162.873
06/14/20202.8742.8782.7182.756
06/15/20202.7562.7812.542.705
06/16/20202.7052.7652.6742.729
06/17/20202.7292.7432.6482.703
06/18/20202.7032.7032.6112.643
06/19/20202.6422.6532.5742.597
06/20/20202.62.6262.5422.62
06/21/20202.6232.6362.5782.599
06/22/20202.5992.722.5992.688
06/23/20202.6882.8432.6562.774
06/24/20202.7762.8812.642.685
06/25/20202.6842.6942.552.624
06/26/20202.6242.6552.5152.622
06/27/20202.6232.7182.2882.429
06/28/20202.4292.5572.3912.504
06/29/20202.5072.6812.4722.646
06/30/20202.6442.6752.5732.595
07/01/20202.5922.682.5732.659
07/02/20202.6592.792.62.659
07/03/20202.6612.8092.6422.69
07/04/20202.6882.7892.682.779
07/05/20202.7812.9882.7462.93
07/06/20202.9333.132.9213.021
07/07/20203.0183.282.9633.249
07/08/20203.2443.5783.1573.554
07/09/20203.5493.83.3763.788
07/10/20203.7924.1823.5554.053
07/11/20204.0534.4663.883.921
07/12/20203.9214.1973.94.023
07/13/20204.0284.3393.7153.872
07/14/20203.8734.043.8013.959
07/15/20203.9544.1483.8624.047
07/16/20204.0524.33.754.077
07/17/20204.0814.263.9434.145
07/18/20204.144.5164.1084.36
07/19/20204.3624.523.9714.202
07/20/20204.2024.2593.8613.881
07/21/20203.8814.063.7744.01
07/22/20204.0044.0883.8924.012
07/23/20204.0084.13.9183.963
07/24/20203.9673.9693.7863.825
07/25/20203.8243.963.7743.917
07/26/20203.923.923.6893.81
07/27/20203.8113.923.2883.593
07/28/20203.5933.7923.5523.751
07/29/20203.7483.863.6093.634
07/30/20203.6343.7633.583.703
07/31/20203.7113.843.6963.793
08/01/20203.7954.1373.7914.084
08/02/20204.0844.2353.43.912
08/03/20203.9064.0783.7923.82
08/04/20203.824.0553.8174.021
08/05/20204.0194.2143.9454.144
08/06/20204.154.2564.1124.172
08/07/20204.1814.2013.8644.015
08/08/20204.0144.4423.9734.426
08/09/20204.4325.444.35.273
08/10/20205.2735.8745.0925.474
08/11/20205.475.5764.6894.916
08/12/20204.9166.044.8585.902
08/13/20205.9056.575.4586.085
08/14/20206.0836.6045.9166.096
08/15/20206.1016.355.8956.077
08/16/20206.0776.3915.7816.243
08/17/20206.2466.3185.865.907
08/18/20205.9016.165.5155.826
08/19/20205.8255.9345.35.65
08/20/20205.6496.3735.5396.297
08/21/20206.2996.65.5965.606
08/22/20205.6116.55.3986.411
08/23/20206.4118.6026.348.532
08/24/20208.5358.567.6688.211
08/25/20208.2118.8777.7868.378
08/26/20208.3778.6537.6427.708
08/27/20207.7077.9236.8947.291
08/28/20207.2917.8447.1237.559
08/29/20207.5637.6197.2687.27
08/30/20207.277.9257.2317.621
08/31/20207.6227.8197.147.205
09/01/20207.2057.6426.9787.218
09/02/20207.2247.316.3686.643
09/03/20206.6426.744.54.899
09/04/20204.9015.6564.6955.463
09/05/20205.4685.6754.564.918
09/06/20204.915.354.4555.178
09/07/20205.1775.2584.5715.053
09/08/20205.0545.1624.7454.952
09/09/20204.9545.4934.8885.32
09/10/20205.3175.5645.1725.324
09/11/20205.3255.5355.0485.342
09/12/20205.3455.7195.185.603
09/13/20205.6035.8575.1055.32
09/14/20205.3175.5395.125.381
09/15/20205.3775.4534.7764.866
09/16/20204.8645.1894.6825.122
09/17/20205.1195.2244.8685.062
09/18/20205.0675.2144.7734.966
09/19/20204.9615.044.8594.943
09/20/20204.9425.0944.5354.664
09/21/20204.6634.7343.9514.081
09/22/20204.0844.2754.0224.21
09/23/20204.2054.3043.793.839
09/24/20203.8444.553.784.483
09/25/20204.4834.8024.3534.791
09/26/20204.7914.8194.4664.607
09/27/20204.6034.8034.5234.727
09/28/20204.7275.2014.724.826
09/29/20204.8265.3764.85.309
09/30/20205.3045.575.1925.372
10/01/20205.3745.5964.9625.135
10/02/20205.1325.2734.6374.906
10/03/20204.9075.1354.8675.01
10/04/20205.0085.384.8465.314
10/05/20205.3195.45.1725.366
10/06/20205.3695.44.6794.736
10/07/20204.7344.9434.5494.873
10/08/20204.8745.1264.625.034
10/09/20205.0425.3024.9285.155
10/10/20205.1525.7075.1475.534
10/11/20205.5416.2695.4196.072
10/12/20206.0796.245.7865.97
10/13/20205.9716.25.8036.012
10/14/20206.0126.1365.635.727
10/15/20205.7275.9145.55.769
10/16/20205.7685.8415.3115.403
10/17/20205.4055.5235.2865.466
10/18/20205.4625.7845.4145.762
10/19/20205.7635.7785.4535.502
10/20/20205.5045.5084.9895.024
10/21/20205.0275.4944.9885.241
10/22/20205.2335.5735.2165.444
10/23/20205.4495.55.165.364
10/24/20205.3655.5935.2535.543
10/25/20205.5435.655.2385.292
10/26/20205.2895.374.9635.145
10/27/20205.145.3245.0665.138
10/28/20205.1365.1514.724.803
10/29/20204.8014.8634.5214.633
10/30/20204.6314.714.3434.62
10/31/20204.6194.8114.5914.616
11/01/20204.6134.854.5424.743
11/02/20204.7414.8734.5514.603
11/03/20204.5994.6074.3014.48
11/04/20204.4794.4814.2064.387
11/05/20204.3914.5874.2764.504
11/06/20204.5034.9564.4694.88
11/07/20204.8795.1624.4924.619
11/08/20204.624.9084.5574.809
11/09/20204.8055.24.6625.155
11/10/20205.1595.2834.8965.084
11/11/20205.0885.2815.015.033
11/12/20205.035.3034.9315.03
11/13/20205.0295.265.0155.213
11/14/20205.2155.2374.9875.045
11/15/20205.0445.124.8564.979
11/16/20204.9715.1824.9275.084
11/17/20205.0795.375.0665.285
11/18/20205.2845.3224.9095.105
11/19/20205.115.2214.9855.097
11/20/20205.0985.4585.0765.268
11/21/20205.2695.9485.2625.922
11/22/20205.9235.9775.245.481
11/23/20205.4865.9175.385.811
11/24/20205.8126.4055.6575.966
11/25/20205.9666.475.685.904
11/26/20205.9026.33155.33
11/27/20205.335.4465.0835.368
11/28/20205.3635.5445.2265.43
11/29/20205.4385.5445.3125.429
11/30/20205.4315.685.345.571
12/01/20205.5685.715.15.256
12/02/20205.2565.5475.1985.51
12/03/20205.5055.6455.3655.5
12/04/20205.55.53655.049
12/05/20205.0465.34.9665.261
12/06/20205.2625.2875.085.213
12/07/20205.2145.2285.0755.1
12/08/20205.15.1374.6364.738
12/09/20204.7354.8794.5624.804
12/10/20204.8034.8224.654.655
12/11/20204.6574.8634.4824.707
12/12/20204.715.1184.6985.06
12/13/20205.065.3695.0515.195
12/14/20205.1985.335.0325.227
12/15/20205.2295.3615.0565.291
12/16/20205.2915.5055.155.494
12/17/20205.4875.735.2655.354
12/18/20205.3545.455.1875.329
12/19/20205.335.4395.255.289
12/20/20205.2865.364.9015.036
12/21/20205.0315.1574.7935.031
12/22/20205.035.1034.7254.943
12/23/20204.9444.9974.24.395
12/24/20204.3954.9994.2244.959
12/25/20204.9615.0534.7454.909
12/26/20204.9084.9674.7314.81
12/27/20204.8115.0244.5714.842
12/28/20204.8435.614.7915.391
12/29/20205.3875.695.0345.622
12/30/20205.6245.845.3915.424
12/31/20205.4246.4955.246.465