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 (%+1.06)
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
$935.93M
Overview
Technicals
Comments
Archive

ATOMUSDT: Cosmos Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.6685
CLOSE 7.6562

Low

LOW 3.615

High

HIGH 14.585
DATEOPENHIGHLOWCLOSE
01/01/202410.611.20410.45211.201
01/02/202411.20111.42210.92610.963
01/03/202410.9611.3829.1239.922
01/04/20249.92210.3579.73810.268
01/05/202410.26810.89.73710.328
01/06/202410.32410.419.5199.829
01/07/20249.8279.9149.319.41
01/08/20249.419.9878.889.95
01/09/20249.94810.079.379.666
01/10/20249.66510.6449.34110.385
01/11/202410.3910.89910.20710.655
01/12/202410.65510.9479.6059.965
01/13/20249.96410.3449.65410.208
01/14/202410.20710.579.9579.994
01/15/20249.99810.4079.96710.183
01/16/202410.18410.59110.05610.288
01/17/202410.28710.3510.03210.153
01/18/202410.15410.2639.5429.7
01/19/20249.79.8939.279.71
01/20/20249.7119.8529.5929.845
01/21/20249.8439.9449.6249.651
01/22/20249.6499.6839.0429.18
01/23/20249.1789.348.79.23
01/24/20249.2269.3729.1419.344
01/25/20249.3449.369.0519.234
01/26/20249.2349.759.1649.63
01/27/20249.639.7339.4339.671
01/28/20249.6729.779.3469.429
01/29/20249.4319.6959.3829.664
01/30/20249.6659.7289.319.408
01/31/20249.419.4499.0139.108
02/01/20249.1089.2458.9639.136
02/02/20249.1379.2849.099.167
02/03/20249.1689.2179.0439.048
02/04/20249.0499.118.9378.966
02/05/20248.9639.188.8439.058
02/06/20249.0619.2349.0369.13
02/07/20249.139.6689.129.597
02/08/20249.5979.7399.449.641
02/09/20249.64210.1999.61210.02
02/10/202410.02110.0949.9049.971
02/11/20249.9710.2669.6339.74
02/12/20249.7410.039.5019.911
02/13/20249.91110.3829.86810.293
02/14/202410.29510.42710.05910.244
02/15/202410.24310.45310.08310.329
02/16/202410.3310.4779.99110.235
02/17/202410.23710.3319.87610.275
02/18/202410.27510.64410.19710.594
02/19/202410.59310.78810.47810.729
02/20/202410.72910.7521010.369
02/21/202410.36810.3699.7349.983
02/22/20249.98410.0479.7089.786
02/23/20249.78710.0599.6769.957
02/24/20249.95910.5799.76410.418
02/25/202410.41810.45110.21310.375
02/26/202410.37611.17110.26311.138
02/27/202411.13511.49310.83211.21
02/28/202411.21211.71810.6611.397
02/29/202411.39712.23311.00111.282
03/01/202411.27811.64911.20411.641
03/02/202411.64212.211.59412.199
03/03/202412.19912.2811.212.152
03/04/202412.15712.84712.07112.48
03/05/202412.48112.88510.71812
03/06/20241214.30111.53114.222
03/07/202414.22114.58513.53313.893
03/08/202413.89814.00112.90613.408
03/09/202413.40813.89913.29913.347
03/10/202413.34713.55212.86513.171
03/11/202413.16913.86512.61213.705
03/12/202413.70713.82912.6513.41
03/13/202413.4114.13513.25914.114
03/14/202414.11314.27412.9113.68
03/15/202413.6813.84511.8112.634
03/16/202412.63412.911.60211.931
03/17/202411.9312.39311.48712.276
03/18/202412.26612.4411.53711.723
03/19/202411.72311.83410.6310.892
03/20/202410.89211.78610.69111.755
03/21/202411.75711.9811.51411.635
03/22/202411.63411.83811.09611.416
03/23/202411.41611.63911.23611.339
03/24/202411.33711.67811.27511.611
03/25/202411.61212.29111.53712.182
03/26/202412.18412.37711.92712.215
03/27/202412.21513.0411.82612.629
03/28/202412.6312.66212.1612.295
03/29/202412.29512.62412.04812.518
03/30/202412.51812.84612.2212.257
03/31/202412.25712.40112.14412.293
04/01/202412.29312.3911.38211.63
04/02/202411.6311.63910.81910.967
04/03/202410.96811.23610.64710.825
04/04/202410.82611.30110.66111.012
04/05/202411.01311.05810.63410.893
04/06/202410.89311.18110.84211.099
04/07/202411.09911.23410.93311.081
04/08/202411.0811.41710.91811.305
04/09/202411.30411.32410.76910.837
04/10/202410.83510.88810.33210.814
04/11/202410.81410.94710.58310.758
04/12/202410.75710.9018.779.371
04/13/20249.3719.3757.2438.07
04/14/20248.0698.5357.7668.336
04/15/20248.3368.7357.868.136
04/16/20248.1398.2487.7788.166
04/17/20248.1668.2847.7848.041
04/18/20248.0418.3257.8818.198
04/19/20248.1988.3827.6088.15
04/20/20248.1498.6968.0998.678
04/21/20248.6778.8238.4898.756
04/22/20248.7539.0238.6668.916
04/23/20248.9189.2438.6638.7
04/24/20248.78.8848.328.404
04/25/20248.4078.5038.2088.321
04/26/20248.3218.48.1288.301
04/27/20248.3038.47888.397
04/28/20248.3978.5248.1628.2
04/29/20248.2028.267.9288.151
04/30/20248.1518.5897.6368.443
05/01/20248.4428.8058.0218.745
05/02/20248.7429.18.5538.647
05/03/20248.6458.9148.5368.765
05/04/20248.7648.8378.658.693
05/05/20248.6939.4058.6179.335
05/06/20249.3349.5079.1799.209
05/07/20249.2069.3928.8998.94
05/08/20248.9389.3428.8499.086
05/09/20249.0859.3028.8759.123
05/10/20249.1239.1718.6158.641
05/11/20248.6418.768.4918.503
05/12/20248.5058.6678.468.476
05/13/20248.4798.6818.2628.4
05/14/20248.48.4488.1158.134
05/15/20248.1358.537.9878.434
05/16/20248.4348.5448.2648.533
05/17/20248.5348.88.4528.655
05/18/20248.6568.7378.5468.603
05/19/20248.6058.6068.1588.206
05/20/20248.2058.9628.1078.92
05/21/20248.9199.0418.78.785
05/22/20248.7858.838.4528.561
05/23/20248.5618.6418.0118.361
05/24/20248.3588.4928.1968.46
05/25/20248.4618.5438.4188.491
05/26/20248.4938.5118.2788.404
05/27/20248.4048.7348.398.695
05/28/20248.6978.8388.4598.722
05/29/20248.7228.9118.6198.637
05/30/20248.6378.7268.3948.54
05/31/20248.5418.5428.2428.3
06/01/20248.2998.3798.2568.326
06/02/20248.3248.48.1718.292
06/03/20248.2958.4988.2428.339
06/04/20248.348.5458.2888.538
06/05/20248.5398.7388.4948.692
06/06/20248.6938.8098.5698.617
06/07/20248.6178.7087.58.102
06/08/20248.1028.1237.7167.757
06/09/20247.7578.357.7267.88
06/10/20247.887.9287.7167.855
06/11/20247.8557.8647.3737.517
06/12/20247.5177.8927.4057.775
06/13/20247.7757.7997.3457.441
06/14/20247.4427.5056.9517.115
06/15/20247.1137.2157.0917.142
06/16/20247.1447.2527.0497.222
06/17/20247.2237.2446.756.997
06/18/20246.9977.0226.2026.688
06/19/20246.6896.9646.6396.894
06/20/20246.8957.1176.8176.837
06/21/20246.8396.9336.7556.787
06/22/20246.7886.8086.7156.744
06/23/20246.7446.8466.6156.695
06/24/20246.6946.8636.3646.838
06/25/20246.8397.0466.8276.94
06/26/20246.946.9826.7366.791
06/27/20246.7927.1126.7196.965
06/28/20246.9657.0256.7236.729
06/29/20246.736.8916.5876.607
06/30/20246.6076.7496.556.733
07/01/20246.7356.8496.696.813
07/02/20246.8136.9786.7826.813
07/03/20246.8146.8646.2786.382
07/04/20246.3826.3985.9525.99
07/05/20245.9925.9985.0515.704
07/06/20245.7046.1655.6746.073
07/07/20246.0736.1015.7645.795
07/08/20245.7966.2275.5875.826
07/09/20245.8265.9765.7775.936
07/10/20245.9386.0775.8416.038
07/11/20246.0376.1745.9175.937
07/12/20245.9386.1565.8676.153
07/13/20246.1536.276.1216.207
07/14/20246.2086.2696.0966.231
07/15/20246.2296.5136.2176.501
07/16/20246.5036.6516.2576.612
07/17/20246.6126.7996.4776.483
07/18/20246.4866.5836.2386.31
07/19/20246.316.566.1846.501
07/20/20246.56.5886.4326.52
07/21/20246.5216.5516.2136.533
07/22/20246.5336.5816.2356.267
07/23/20246.2686.3296.0676.173
07/24/20246.1736.3025.9826.026
07/25/20246.0266.0445.6965.925
07/26/20245.9246.1925.9116.168
07/27/20246.1676.3876.136.344
07/28/20246.3446.3976.1826.218
07/29/20246.2196.3746.16.108
07/30/20246.1086.1955.9476.003
07/31/20246.0046.0835.7785.807
08/01/20245.8065.8715.4885.781
08/02/20245.7795.8095.225.36
08/03/20245.3595.4175.0095.125
08/04/20245.1275.2154.8095.049
08/05/20245.0495.14.0274.641
08/06/20244.6414.9724.6364.905
08/07/20244.9045.0534.7344.839
08/08/20244.8435.1784.7445.15
08/09/20245.1485.1494.9385.085
08/10/20245.0855.255.0175.204
08/11/20245.2055.2434.8654.899
08/12/20244.8995.1984.8975.075
08/13/20245.0765.0844.8895.007
08/14/20245.0085.0114.7254.769
08/15/20244.7694.814.4684.51
08/16/20244.5114.614.4294.554
08/17/20244.5554.674.5244.614
08/18/20244.6134.7154.5584.567
08/19/20244.5684.6424.5074.636
08/20/20244.6364.8344.6244.787
08/21/20244.7874.8234.6154.749
08/22/20244.7494.7984.6494.691
08/23/20244.6915.1424.695.097
08/24/20245.0975.4445.0755.348
08/25/20245.3485.355.0025.063
08/26/20245.0635.1184.8724.888
08/27/20244.8895.0314.54.592
08/28/20244.5934.7894.4474.599
08/29/20244.64.7394.5174.61
08/30/20244.6084.6764.4464.645
08/31/20244.6464.7024.5084.56
09/01/20244.5614.5644.2634.3
09/02/20244.2994.484.2844.437
09/03/20244.4374.5094.1014.109
09/04/20244.1094.1413.8914.071
09/05/20244.0724.13.863.908
09/06/20243.9083.9763.6153.716
09/07/20243.7163.7833.6363.671
09/08/20243.6713.8363.6583.808
09/09/20243.8084.1113.8054.091
09/10/20244.0924.1744.0394.132
09/11/20244.1324.2134.0124.16
09/12/20244.164.1884.0564.145
09/13/20244.1464.2584.1224.208
09/14/20244.2084.2494.1444.241
09/15/20244.2424.2554.0234.06
09/16/20244.064.0643.9163.97
09/17/20243.9714.243.944.191
09/18/20244.1924.3784.0984.376
09/19/20244.3754.6164.3734.507
09/20/20244.5074.594.4264.527
09/21/20244.5274.7314.4624.722
09/22/20244.7214.7284.4834.593
09/23/20244.5934.7114.5044.581
09/24/20244.5814.8494.4944.817
09/25/20244.8174.9694.744.78
09/26/20244.7815.0974.6965.007
09/27/20245.0075.19555.14
09/28/20245.1415.1644.935.016
09/29/20245.0165.1344.9515.026
09/30/20245.0275.0624.6814.726
10/01/20244.7274.9064.2444.441
10/02/20244.4394.5844.3454.433
10/03/20244.4334.5044.2254.382
10/04/20244.3834.634.3564.619
10/05/20244.624.7154.5634.628
10/06/20244.6294.6534.5514.649
10/07/20244.654.8434.4114.421
10/08/20244.4224.4714.3074.349
10/09/20244.354.3914.1644.23
10/10/20244.2294.2944.0434.135
10/11/20244.1354.34.1114.278
10/12/20244.2794.3914.2724.347
10/13/20244.3474.3684.2164.34
10/14/20244.3434.5344.2964.516
10/15/20244.5164.594.3664.486
10/16/20244.4864.5184.3874.437
10/17/20244.4384.4694.2354.305
10/18/20244.3054.3974.2854.352
10/19/20244.3544.4934.3484.466
10/20/20244.4674.6944.3934.694
10/21/20244.6945.1814.6864.898
10/22/20244.8974.9734.7034.786
10/23/20244.7874.8584.5594.62
10/24/20244.624.864.5654.85
10/25/20244.854.8584.2584.415
10/26/20244.4144.5124.3024.372
10/27/20244.3734.4724.3224.454
10/28/20244.4554.514.2674.457
10/29/20244.4584.614.4314.537
10/30/20244.5374.5374.3744.455
10/31/20244.4564.4734.1854.237
11/01/20244.2384.3064.1094.175
11/02/20244.1764.2214.0484.101
11/03/20244.1024.1183.8723.977
11/04/20243.9784.0253.8293.917
11/05/20243.9174.2153.9094.202
11/06/20244.2034.5434.2034.51
11/07/20244.5114.6554.4624.529
11/08/20244.534.7194.4584.718
11/09/20244.7174.8414.6274.794
11/10/20244.7935.5414.715.268
11/11/20245.2695.6855.1595.663
11/12/20245.6645.8335.125.306
11/13/20245.3065.3634.8345.121
11/14/20245.1225.3084.874.953
11/15/20244.9535.3024.8245.261
11/16/20245.2626.2175.2436.122
11/17/20246.1246.6615.5765.691
11/18/20245.6916.6235.6636.469
11/19/20246.4696.8746.1346.26
11/20/20246.2636.6426.0686.197
11/21/20246.1986.5035.9966.421
11/22/20246.427.6286.3287.55
11/23/20247.5498.8427.4338.223
11/24/20248.2259.5768.0588.757
11/25/20248.7578.847.7717.922
11/26/20247.9218.1437.58.011
11/27/20248.018.3887.7928.323
11/28/20248.3238.3997.888.219
11/29/20248.2228.8038.0518.774
11/30/20248.7738.858.4028.573
12/01/20248.5739.058.3028.907
12/02/20248.9089.6018.3359.568
12/03/20249.56710.0288.879.576
12/04/20249.57710.6789.4419.931
12/05/20249.93110.0789.349.571
12/06/20249.57510.69.48810.393
12/07/202410.39310.5710.00510.175
12/08/202410.17510.4379.83810.127
12/09/202410.12710.1347.528.395
12/10/20248.3938.5487.257.941
12/11/20247.9438.9247.5938.823
12/12/20248.8249.2938.6058.948
12/13/20248.959.2818.7369.199
12/14/20249.29.358.6518.971
12/15/20248.9729.3088.6839.11
12/16/20249.1119.3088.6398.887
12/17/20248.8878.9858.3958.546
12/18/20248.5478.6827.6127.655
12/19/20247.6537.7056.6166.816
12/20/20246.8187.15.836.916
12/21/20246.9167.3496.4356.524
12/22/20246.5276.7386.2526.404
12/23/20246.4047.0926.2346.955
12/24/20246.9557.1956.7187.048
12/25/20247.0487.1446.836.944
12/26/20246.9457.0196.4256.486
12/27/20246.4866.8036.4156.47
12/28/20246.476.6796.3876.615
12/29/20246.6166.6646.2376.294
12/30/20246.2946.5676.1176.351
12/31/20246.3526.526.1716.19