Cosmos Atom Historical Data - ATOMETH | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
DGFX
Cosmos Atom (DigiFinex:ATOMETH)
Cosmos Atom (DigiFinex:ATOMETH) Historical

Cosmos Atom (ATOMETH)

0.002527

0.000019

( 0.76% )

Updated: 03:05:55

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.002508	-7.7E-5	-2.98	0.002623	0.002623	0.002507	263
1714262280	0.002585	-7.6E-5	-2.86	0.002632	0.002661	0.002585	306
1714175880	0.002661	2.6E-5	0.99	0.002655	0.002661	0.00262	191
1714089480	0.002635	-6.5E-5	-2.41	0.002681	0.002701	0.002635	302
1714003080	0.0027	-2.6E-5	-0.95	0.002723	0.002726	0.002666	447
1713916680	0.002726	-6.1E-5	-2.19	0.002785	0.002881	0.002687	366
1713830280	0.002787	1.2E-5	0.43	0.002739	0.002806	0.002739	219
1713743880	0.002775	3.4E-5	1.24	0.002727	0.002777	0.002727	138
1713657480	0.002741	7.7E-5	2.89	0.002685	0.002741	0.002664	178
1713571080	0.002664	-2.7E-5	-1.00	0.002691	0.002693	0.002657	251
1713484680	0.002691	-1.0E-6	-0.04	0.00268	0.002716	0.00268	141
1713398280	0.002692	4.9E-5	1.85	0.002615	0.002716	0.002615	191
1713311880	0.002643	3.1E-5	1.19	0.002631	0.002643	0.002605	263
1713225480	0.002612	-4.4E-5	-1.66	0.002686	0.002686	0.002605	543
1713139080	0.002656	-3.8E-5	-1.41	0.002717	0.00277	0.00254	1130
1713052680	0.002694	-0.000214	-7.36	0.00306	0.00306	0.00254	2311
1712966280	0.002908	-0.000155	-5.06	0.003062	0.003075	0.00276	1343
1712879880	0.003063	1.2E-5	0.39	0.003073	0.003073	0.003024	342
1712793480	0.003051	-6.4E-5	-2.05	0.003081	0.003123	0.003032	454
1712707080	0.003115	6.5E-5	2.13	0.003124	0.003124	0.003032	368
1712620680	0.00305	-0.000166	-5.16	0.003269	0.003269	0.003047	568
1712534280	0.003216	-9.1E-5	-2.75	0.003307	0.00331	0.003216	204
1712447880	0.003307	1.5E-5	0.46	0.003306	0.003307	0.003287	191
1712361480	0.003292	1.0E-6	0.03	0.003277	0.003342	0.003273	229
1712275080	0.003291	2.6E-5	0.80	0.003291	0.003335	0.003252	497
1712188680	0.003265	-9.1E-5	-2.71	0.003375	0.003388	0.003252	684
1712102280	0.003356	2.4E-5	0.72	0.003333	0.003388	0.0033	400
1712015880	0.003332	-2.8E-5	-0.83	0.003392	0.003418	0.003315	713
1711929480	0.00336	-0.000136	-3.89	0.003553	0.003553	0.003351	362
1711843080	0.003496	-5.8E-5	-1.63	0.003569	0.003659	0.003496	348
1711756680	0.003554	0.0001	2.90	0.00345	0.003597	0.003422	358
1711670280	0.003454	-0.000147	-4.08	0.003567	0.003625	0.003435	267
1711583880	0.003601	0.000193	5.66	0.003383	0.003625	0.003368	544
1711497480	0.003408	2.6E-5	0.77	0.00339	0.003416	0.003368	303
1711411080	0.003382	-2.0E-6	-0.06	0.003393	0.003415	0.003374	182
1711324680	0.003384	-1.0E-5	-0.29	0.003399	0.003427	0.003381	92
1711238280	0.003394	-2.6E-5	-0.76	0.003388	0.003435	0.003388	737
1711151880	0.00342	7.3E-5	2.18	0.003357	0.00342	0.003319	369
1711065480	0.003347	-6.0E-6	-0.18	0.003363	0.0034	0.003298	704
1710979080	0.003353	-8.1E-5	-2.36	0.003458	0.003553	0.003332	2150
1710892680	0.003434	9.3E-5	2.78	0.003348	0.003458	0.003259	1755
1710806280	0.003341	-2.8E-5	-0.83	0.003385	0.003415	0.00334	196
1710719880	0.003369	-9.0E-6	-0.27	0.003357	0.003428	0.003258	846
1710633480	0.003378	1.1E-5	0.33	0.003372	0.003444	0.003258	197
1710547080	0.003367	-0.000138	-3.94	0.003501	0.003525	0.003334	705
1710460680	0.003505	2.0E-6	0.06	0.003427	0.003574	0.003413	1596
1710374280	0.003503	0.000114	3.36	0.003371	0.003508	0.003315	1625
1710287880	0.003389	1.3E-5	0.39	0.003363	0.003419	0.003304	1341
1710201480	0.003376	-1.1E-5	-0.32	0.003372	0.003497	0.003324	1793
1710115080	0.003387	-3.9E-5	-1.14	0.003518	0.00352	0.00334	1187
1710028680	0.003426	-8.0E-6	-0.23	0.003374	0.003548	0.003374	1380
1709942280	0.003434	-0.000174	-4.82	0.003611	0.003611	0.003325	2635
1709855880	0.003608	-0.000111	-2.98	0.003245	0.003787	0.003245	3321
1709769480	0.003719	0.000356	10.59	0.003368	0.003732	0.003186	3846
1709683080	0.003363	-8.1E-5	-2.35	0.003522	0.003526	0.003304	2633
1709596680	0.003444	-5.9E-5	-1.68	0.003485	0.003659	0.003405	1582
1709510280	0.003503	-4.7E-5	-1.32	0.003496	0.003579	0.003351	1265
1709423880	0.00355	0.000167	4.94	0.003322	0.00355	0.00331	1849
1709337480	0.003383	1.5E-5	0.45	0.00341	0.0035	0.00331	872
1709251080	0.003368	-2.2E-5	-0.65	0.003416	0.003519	0.003265	1500
1709164680	0.00339	-6.6E-5	-1.91	0.003377	0.003528	0.003265	2473
1709078280	0.003456	-5.2E-5	-1.48	0.003464	0.003554	0.003361	1597
1708991880	0.003508	0.000177	5.31	0.00337	0.003508	0.003325	1026
1708905480	0.003331	-0.000145	-4.17	0.003468	0.00349	0.003325	748
1708819080	0.003476	7.6E-5	2.24	0.0034	0.003564	0.003356	1657
1708732680	0.0034	9.4E-5	2.84	0.00333	0.003425	0.003298	1426
1708646280	0.003306	-4.9E-5	-1.46	0.003399	0.003399	0.0033	1074
1708559880	0.003355	-9.8E-5	-2.84	0.003498	0.003499	0.003355	1000
1708473480	0.003453	-0.000198	-5.42	0.003654	0.003654	0.003441	957
1708387080	0.003651	-2.4E-5	-0.65	0.003711	0.00375	0.003602	779
1708300680	0.003675	0	0.00	0.003644	0.00375	0.003644	400
1708214280	0.003675	2.2E-5	0.60	0.00365	0.003695	0.003634	420
1708127880	0.003653	-1.0E-6	-0.03	0.003621	0.003674	0.003612	1093
1708041480	0.003654	-2.7E-5	-0.73	0.003727	0.003727	0.003612	1012
1707955080	0.003681	-0.00022	-5.64	0.003827	0.003951	0.003676	1212
1707868680	0.003901	0.000146	3.89	0.003846	0.003951	0.003697	1574
1707782280	0.003755	-0.000123	-3.17	0.004014	0.004016	0.003755	1507
1707695880	0.003878	-0.000119	-2.98	0.004007	0.00409	0.003858	1441
1707609480	0.003997	-2.9E-5	-0.72	0.004069	0.004072	0.003997	657
1707523080	0.004026	4.5E-5	1.13	0.003905	0.004077	0.003903	1112
1707436680	0.003981	3.2E-5	0.81	0.003933	0.003993	0.003898	847
1707350280	0.003949	0.000109	2.84	0.003923	0.003971	0.003828	793
1707263880	0.00384	-9.8E-5	-2.49	0.003925	0.003945	0.003828	467
1707177480	0.003938	1.6E-5	0.41	0.003942	0.00397	0.003904	287
1707091080	0.003922	-3.9E-5	-0.98	0.003969	0.003971	0.003922	228
1707004680	0.003961	-5.0E-6	-0.13	0.003986	0.003986	0.003961	79
1706918280	0.003966	1.0E-6	0.03	0.003983	0.004001	0.003958	707
1706831880	0.003965	-2.0E-5	-0.50	0.00396	0.004058	0.003956	946
1706745480	0.003985	-2.6E-5	-0.65	0.004105	0.004105	0.003941	1699
1706659080	0.004011	-0.000168	-4.02	0.004214	0.004214	0.003988	942
1706572680	0.004179	2.0E-6	0.05	0.004191	0.004229	0.004175	222
1706486280	0.004177	-0.000103	-2.41	0.004201	0.004288	0.00417	564
1706399880	0.00428	2.9E-5	0.68	0.004276	0.004297	0.004188	566

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions