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
—
1.819 $
+0.02 (%+1.22)
Day Low₺1.779
Day High₺1.854
Bid1.818
Ask1.819

Market Data

Spot Rate
B:1.818
A:1.819
Circulating Supply
514,927,295
Market Cap
$936.23M
Overview
Technicals
Comments
Archive

ATOMUSDT: Cosmos Tether Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.0279
CLOSE 21.0982

Low

LOW 5

High

HIGH 44.8
DATEOPENHIGHLOWCLOSE
01/01/20216.4686.55.5885.861
01/02/20215.8595.8815.185.42
01/03/20215.4165.9115.2795.829
01/04/20215.8316.2695.2596.044
01/05/20216.0446.3835.646.196
01/06/20216.2016.9545.866.682
01/07/20216.6896.84366.264
01/08/20216.2666.3435.665.931
01/09/20215.9296.7485.8116.54
01/10/20216.5447.1425.9726.409
01/11/20216.4116.45355.726
01/12/20215.7176.155.55.711
01/13/20215.7116.265.5436.242
01/14/20216.2436.596.1376.476
01/15/20216.4828.56.4497.896
01/16/20217.8889.67.5379.03
01/17/20219.0329.2028.0098.544
01/18/20218.5459.8668.4879.539
01/19/20219.54610.28.8268.891
01/20/20218.99.4797.958.909
01/21/20218.9038.967.0357.177
01/22/20217.1788.4646.6037.985
01/23/20217.9838.687.8498.329
01/24/20218.3388.7927.78.24
01/25/20218.2468.557.6697.738
01/26/20217.747.967.3667.732
01/27/20217.7267.976.7636.953
01/28/20216.968.556.8048.041
01/29/20218.0448.5427.6787.975
01/30/20217.9788.3087.7548.048
01/31/20218.0528.97.6918.145
02/01/20218.1459.2967.8289.29
02/02/20219.299.348.78.893
02/03/20218.8939.4198.759.303
02/04/20219.3039.58.6369.152
02/05/20219.15812.8789.0112.19
02/06/202112.19113.711.26512.087
02/07/202112.08714.12611.39413.841
02/08/202113.82215.0113.23314.169
02/09/202114.16915.48313.79215.057
02/10/202115.05215.5813.5514.965
02/11/202114.9718.47614.77517.652
02/12/202117.6322.15717.2721.076
02/13/202121.07122.05819.10120.248
02/14/202120.24420.69718.46619.084
02/15/202119.11724.97814.81622.489
02/16/202122.51126.5522.225.067
02/17/202125.09625.8522.47923.83
02/18/202123.8325.13322.78523.092
02/19/202123.08723.5521.50222.898
02/20/202122.89824.49820.43921.648
02/21/202121.63222.65620.69921.569
02/22/202121.57321.67816.62421.152
02/23/202121.1123.415.120.08
02/24/202120.0821.3918.65519.42
02/25/202119.44120.66717.5517.686
02/26/202117.77518.95916.05118.86
02/27/202118.85220.97318.61619.121
02/28/202119.14119.2416.44817.649
03/01/202117.63218.85617.49718.701
03/02/202118.68220.51617.98918.851
03/03/202118.8372218.49921.431
03/04/202121.43121.84518.13618.855
03/05/202118.85519.517.72518.671
03/06/202118.66519.06918.21118.91
03/07/202118.9119.49518.5819.458
03/08/202119.47119.85318.56519.392
03/09/202119.3821.219.01621.107
03/10/202121.121.37819.08819.61
03/11/202119.6119.74718.619.333
03/12/202119.33319.49617.6818.552
03/13/202118.54919.86117.82819.363
03/14/202119.36819.53118.41818.444
03/15/202118.44321.117.90119.838
03/16/202119.83922.10218.68921.008
03/17/202121.01421.67419.5520.896
03/18/202120.924.52320.52422.106
03/19/202122.10823.18521.522.19
03/20/202122.18622.72620.71620.915
03/21/202120.91121.25819.92420.52
03/22/202120.50821.16618.88819.179
03/23/202119.19819.86318.67918.724
03/24/202118.70819.7916.44417.424
03/25/202117.42318.01916.62917.1
03/26/202117.09518.9917.05918.94
03/27/202118.92919.21118.01418.704
03/28/202118.7062018.41919.331
03/29/202119.32920.98919.0620.273
03/30/202120.2720.69119.47119.968
03/31/202119.96820.08818.16819.081
04/01/202119.08120.218.90219.473
04/02/202119.48220.42219.13420.315
04/03/202120.31222.56419.84320.033
04/04/202120.03421.93319.53521.525
04/05/202121.5322.222021.431
04/06/202121.4523.21121.03821.656
04/07/202121.64322.118.65119.558
04/08/202119.56620.63919.47220.543
04/09/202120.54321.53920.48621.393
04/10/202121.39622.66620.55121.025
04/11/202121.00623.520.73423.365
04/12/202123.37223.78521.22222.012
04/13/202122.00224.89921.33323.829
04/14/202123.82227.13822.77727.068
04/15/202127.07828.5325.93927.786
04/16/202127.79928.17224.02825.46
04/17/202125.4627.50524.28224.342
04/18/202124.3224.84917.121.403
04/19/202121.38822.24818.84119.199
04/20/202119.19621.617.64421.254
04/21/202121.25121.519.34719.551
04/22/202119.5721.5618.518.725
04/23/202118.72520.5516.5620.515
04/24/202120.49720.54918.30418.458
04/25/202118.46219.817.60118.687
04/26/202118.6923.518.47722.058
04/27/202122.07923.43821.24423.038
04/28/202123.05824.16321.78522.927
04/29/202122.92923.02121.12922.222
04/30/202122.22223.46821.68422.704
05/01/202122.724.48822.43223.801
05/02/202123.79823.93622.15523.088
05/03/202123.08623.78722.41422.938
05/04/202122.96723.420.80920.963
05/05/202120.97524.88120.58224.877
05/06/202124.87627.11924.09125.542
05/07/202125.53332.32424.99928.641
05/08/202128.65131.45226.87129.524
05/09/202129.49329.9926.128.712
05/10/202128.71229.923.625.357
05/11/202125.35727.06523.83426.902
05/12/202126.89827.77822.323.012
05/13/202122.94725.30521.81423.494
05/14/202123.49425.87223.40225.856
05/15/202125.8628.74924.33724.495
05/16/202124.49526.7522.63124.264
05/17/202124.24924.26420.64821.091
05/18/202121.07223.41620.822.84
05/19/202122.8423.59.55113.757
05/20/202113.79517.36312.13316.916
05/21/202116.91817.56111.35313.572
05/22/202113.5713.69911.35412.237
05/23/202112.24613.0978.5111.648
05/24/202111.64914.5811.05614.541
05/25/202114.54114.9512.35713.934
05/26/202113.91615.66713.615.278
05/27/202115.27715.31513.54314.525
05/28/202114.53614.62711.97912.701
05/29/202112.70214.40511.3812.059
05/30/202112.06413.12411.26412.551
05/31/202112.5481411.8913.962
06/01/202113.94714.53213.3113.757
06/02/202113.74415.33813.58214.86
06/03/202114.87317.214.65116.665
06/04/202116.66717.1114.01415.067
06/05/202115.07116.34314.23314.858
06/06/202114.85115.41414.47215.125
06/07/202115.13115.7813.27513.46
06/08/202113.4613.80412.01513.56
06/09/202113.57314.00512.60313.932
06/10/202113.9414.05512.55912.829
06/11/202112.83312.95311.55711.95
06/12/202111.94112.05710.91411.616
06/13/202111.62512.53411.28812.53
06/14/202112.53113.3912.21613.301
06/15/202113.31513.57512.64112.951
06/16/202112.95113.47712.31313.425
06/17/202113.41914.68313.29213.618
06/18/202113.62313.62311.92712.472
06/19/202112.4612.72111.80911.85
06/20/202111.85412.47711.0411.977
06/21/202111.98312.1099.4739.519
06/22/20219.51710.577.839.002
06/23/20218.99210.4898.5659.613
06/24/20219.60510.7139.0110.386
06/25/202110.38610.7038.859.066
06/26/20219.0669.68.6479.596
06/27/20219.5910.0879.41710.087
06/28/202110.0810.99.91710.89
06/29/202110.89912.87510.82511.65
06/30/202111.63812.05211.03412.045
07/01/202112.04512.07810.71311.033
07/02/202111.03611.8110.52211.795
07/03/202111.79512.211.52611.8
07/04/202111.80412.45211.51512.307
07/05/202112.31213.96611.92713.531
07/06/202113.54114.04912.81213.136
07/07/202113.14313.5112.8212.939
07/08/202112.94512.97411.66111.916
07/09/202111.9213.69911.41113.181
07/10/202113.18314.54112.95814.425
07/11/202114.42914.813.87114.077
07/12/202114.07814.12912.75212.981
07/13/202112.98213.72911.80712.092
07/14/202112.08712.23111.01911.747
07/15/202111.74912.06510.65311.474
07/16/202111.46813.1910.97611.149
07/17/202111.14911.50810.71311.022
07/18/202111.0211.55710.73710.972
07/19/202110.98111.079.9239.98
07/20/20219.98410.1668.939.443
07/21/20219.44910.7019.13510.481
07/22/202110.47611.6210.17811.377
07/23/202111.37811.54910.67711.442
07/24/202111.44911.76711.05911.426
07/25/202111.42811.62110.96711.446
07/26/202111.44212.44911.3111.386
07/27/202111.3811.80611.0211.702
07/28/202111.69711.96911.37411.589
07/29/202111.59111.89811.31111.799
07/30/202111.79912.18811.42812.14
07/31/202112.12312.93511.87812.598
08/01/202112.613.44412.1212.312
08/02/202112.31912.76112.09812.476
08/03/202112.47612.65811.73112.12
08/04/202112.12812.91611.95512.808
08/05/202112.81313.23612.40513.032
08/06/202113.03414.03112.72413.589
08/07/202113.60314.35613.44314.006
08/08/202114.01214.2413.0113.139
08/09/202113.1414.112.65313.651
08/10/202113.64514.413.39814.105
08/11/202114.10115.45614.08614.558
08/12/202114.55215.19613.54714.06
08/13/202114.06315.33913.85915.212
08/14/202115.2115.77414.68615.56
08/15/202115.5615.95514.87415.91
08/16/202115.91216.68815.4915.784
08/17/202115.78617.515.04916.003
08/18/202116.00718.57514.98517.948
08/19/202117.93220.43517.77318.688
08/20/202118.712018.36218.928
08/21/202118.92323.918.53122.14
08/22/202122.15224.74320.97221.862
08/23/202121.8523.11121.28221.808
08/24/202121.81122.03619.219.538
08/25/202119.53820.87518.60320.056
08/26/202120.04820.3317.66617.9
08/27/202117.9220.5617.2520.42
08/28/202120.4321.4319.521.31
08/29/202121.3322.4220.3221.2
08/30/202121.223.9219.4822.14
08/31/202122.1626.321.5622.89
09/01/202122.925.9822.0925.44
09/02/202125.4225.7723.4424.14
09/03/202124.1624.9623.1524.11
09/04/202124.125.523.7124.4
09/05/202124.426.2123.825.73
09/06/202125.7127.123.6825.08
09/07/202125.0927.4517.5521.08
09/08/202121.0921.8818.4520.69
09/09/202120.7128.4520.4326.85
09/10/202126.8230.4824.5629.41
09/11/202129.430.9826.7227.33
09/12/202127.3335.2625.9634.89
09/13/202134.9138.9530.2535.82
09/14/202135.837.932.834.2
09/15/202134.1935.3532.6134.12
09/16/202134.1237.2531.237.07
09/17/202137.0738.0932.4133.46
09/18/202133.4641.532.6840.76
09/19/202140.7844.6537.7244.27
09/20/202144.2844.833.3434.01
09/21/202133.9837.228.8330.45
09/22/202130.424029.3639.71
09/23/202139.7143.3338.8241.51
09/24/202141.5244.335.8942.58
09/25/202142.5643.138.8139.45
09/26/202139.4541.735.4339.8
09/27/202139.8140.7536.637.21
09/28/202137.237.933.3633.7
09/29/202133.736.6532.7433.88
09/30/202133.8836.2733.4736.23
10/01/202136.2138.5634.8137.85
10/02/202137.8641.6437.1738.62
10/03/202138.6340.837.7838.74
10/04/202138.7638.83636.8
10/05/202136.7938.3435.3236.75
10/06/202136.7636.863335.15
10/07/202135.153833.7836.67
10/08/202136.6936.9534.7835.04
10/09/202135.0336.1334.635.16
10/10/202135.1635.1832.132.42
10/11/202132.434.43132.01
10/12/202132.0234.3529.933.48
10/13/202133.4934.9331.6434.53
10/14/202134.5535.7533.4633.82
10/15/202133.8334.1632.1833.08
10/16/202133.0934.6532.933.13
10/17/202133.1434.283132.44
10/18/202132.4532.6831.0231.88
10/19/202131.8735.3231.4535
10/20/202134.9936.933.535.95
10/21/202135.9436.8333.8434.34
10/22/202134.3336.1633.6234.06
10/23/202134.0637.233.7735.69
10/24/202135.736.0333.4934.26
10/25/202134.2735.5734.1535.31
10/26/202135.3143.2635.0642.99
10/27/202142.9943.283536.75
10/28/202136.7640.936.0938
10/29/202138.0141.053839.55
10/30/202139.5439.5636.1737.3
10/31/202137.2837.7435.2237.24
11/01/202137.2638.1834.737.31
11/02/202137.338.4436.2837.1
11/03/202137.138.8835.4838.49
11/04/202138.4939.2236.137.51
11/05/202137.5138.9836.3536.77
11/06/202136.7737.0534.1736.22
11/07/202136.2236.4835.4635.73
11/08/202135.7336.963536.62
11/09/202136.6237.9835.4535.84
11/10/202135.8337.2728.3232.05
11/11/202132.053431.6832.94
11/12/202132.9232.9830.5232.05
11/13/202132.0533.1931.9232.5
11/14/202132.5133.2731.1131.93
11/15/202131.9234.1530.5731.45
11/16/202131.4531.4727.4628.29
11/17/202128.2829.6326.8929.44
11/18/202129.4329.7925.2926.62
11/19/202126.6528.5525.9728.12
11/20/202128.1229.8527.829.43
11/21/202129.443228.3230.88
11/22/202130.8933.828.9532.17
11/23/202132.1633.2430.6632.05
11/24/202132.0532.0729.1229.62
11/25/202129.6230.929.2829.77
11/26/202129.7730.325.1527.07
11/27/202127.0628.0626.4426.73
11/28/202126.7327.6424.6727.39
11/29/202127.3928.4526.7228.1
11/30/202128.0929.3526.9627.51
12/01/202127.5228.2726.2826.67
12/02/202126.6628.6425.6228.37
12/03/202128.3733.627.7232.79
12/04/202132.7932.9221.8228.15
12/05/202128.1529.3123.5524.57
12/06/202124.5724.8222.0224.33
12/07/202124.3325.4423.824.3
12/08/202124.32622.8225.32
12/09/202125.3225.622.4222.45
12/10/202122.4623.8821.8522.54
12/11/202122.5424.7821.9724.4
12/12/202124.4125.2223.4824.49
12/13/202124.524.9421.0621.74
12/14/202121.7422.1420.9621.8
12/15/202121.8122.8720.1822.34
12/16/202122.3423.521.6621.83
12/17/202121.8322.0620.3821.21
12/18/202121.2123.2520.9223.15
12/19/202123.1623.722222.16
12/20/202122.1522.4420.7321.52
12/21/202121.5323.721.4823.63
12/22/202123.6328.4823.3527.37
12/23/202127.3828.8826.3728.36
12/24/202128.3729.7626.7426.9
12/25/202126.9129.6926.6229.66
12/26/202129.6732.2528.5632.12
12/27/202132.1332.729.5629.71
12/28/202129.7129.7226.1626.59
12/29/202126.6228.1625.127.94
12/30/202127.9430.5526.3830.16
12/31/202130.1633.330.1132.39