Cosmos Atom Historical Data - ATOMUSDT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

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
1714435080	8.166	-0.04	-0.51	8.185	8.256	7.93	334954
1714348680	8.208	-0.18	-2.18	8.355	8.522	8.164	215162
1714262280	8.391	0.09	1.06	8.269	8.455	8.09	292215
1714175880	8.303	-0.01	-0.17	8.291	8.399	8.13	318700
1714089480	8.317	-0.09	-1.12	8.36	8.503	8.21	373169
1714003080	8.411	-0.3	-3.39	8.699	8.884	8.321	536288
1713916680	8.706	-0.22	-2.41	8.959	9.207	8.664	676824
1713830280	8.921	0.2	2.29	8.713	9.019	8.667	573576
1713743880	8.721	0.05	0.58	8.687	8.818	8.49	320583
1713657480	8.671	0.49	5.95	8.161	8.696	8.1	297565
1713571080	8.184	-0.01	-0.12	8.196	8.382	7.628	555907
1713484680	8.194	0.16	2.00	8.043	8.323	7.879	463925
1713398280	8.033	-0.14	-1.70	8.184	8.284	7.786	467391
1713311880	8.172	0.04	0.55	8.122	8.248	7.78	599869
1713225480	8.127	-0.21	-2.53	8.345	8.73	7.871	818428
1713139080	8.338	0.24	2.99	8.056	8.535	7.806	770020
1713052680	8.096	-1.29	-13.77	9.38	9.392	7.343	941177
1712966280	9.389	-1.37	-12.73	10.729	10.9	8.963	528228
1712879880	10.759	-0.06	-0.52	10.795	10.947	10.588	381342
1712793480	10.815	-0.02	-0.18	10.802	10.892	10.479	493819
1712707080	10.835	-0.47	-4.17	11.307	11.325	10.788	477413
1712620680	11.307	0.22	1.97	11.049	11.415	10.917	490095
1712534280	11.089	-0.02	-0.20	11.164	11.234	10.933	313215
1712447880	11.111	0.2	1.79	10.914	11.183	10.843	216101
1712361480	10.916	-0.08	-0.74	10.974	11.055	10.637	447229
1712275080	10.997	0.14	1.32	10.868	11.285	10.662	463663
1712188680	10.854	-0.11	-1.04	10.969	11.235	10.648	576712
1712102280	10.968	-0.7	-6.01	11.662	11.677	10.819	635004
1712015880	11.669	-0.62	-5.06	12.289	12.391	11.39	565662
1711929480	12.291	0.03	0.25	12.268	12.402	12.15	315457
1711843080	12.26	-0.28	-2.22	12.541	12.841	12.22	495479
1711756680	12.538	0.24	1.98	12.296	12.622	12.048	571227
1711670280	12.295	-0.35	-2.76	12.645	12.661	12.164	564984
1711583880	12.644	0.43	3.49	12.217	12.927	11.824	653218
1711497480	12.218	0.03	0.27	12.183	12.376	11.931	490134
1711411080	12.185	0.57	4.87	11.613	12.29	11.536	479239
1711324680	11.619	0.28	2.44	11.367	11.676	11.276	283878
1711238280	11.342	-0.03	-0.23	11.357	11.636	11.237	313761
1711151880	11.368	-0.28	-2.39	11.631	11.837	11.096	518655
1711065480	11.646	-0.09	-0.77	11.732	11.98	11.514	560737
1710979080	11.736	0.82	7.46	10.891	11.786	10.706	728812
1710892680	10.921	-0.82	-7.00	11.726	11.812	10.635	710159
1710806280	11.743	-0.53	-4.32	12.267	12.44	11.541	612556
1710719880	12.273	0.33	2.81	11.999	12.392	11.49	617785
1710633480	11.938	-0.7	-5.52	12.633	12.869	11.666	634824
1710547080	12.636	-0.97	-7.15	13.673	13.844	12.005	659606
1710460680	13.609	-0.51	-3.60	14.172	14.237	12.925	665334
1710374280	14.117	0.71	5.30	13.405	14.129	13.262	545082
1710287880	13.407	-0.3	-2.22	13.708	13.81	12.657	563854
1710201480	13.711	0.56	4.25	13.172	13.838	12.803	626221
1710115080	13.152	-0.21	-1.55	13.35	13.549	12.898	566165
1710028680	13.359	0	0.00	13.383	13.881	13.298	551386
1709942280	13.359	-0.56	-3.99	13.902	14.001	13.016	480012
1709855880	13.914	-0.3	-2.14	14.316	14.455	13.55	608700
1709769480	14.218	2.2	18.32	12.006	14.235	11.534	593580
1709683080	12.017	-0.49	-3.91	12.44	12.875	11.332	618911
1709596680	12.506	0.37	3.05	12.137	12.838	12.131	644931
1709510280	12.136	-0.06	-0.52	12.206	12.279	11.228	537291
1709423880	12.2	0.58	4.99	11.632	12.202	11.596	613632
1709337480	11.62	0.31	2.74	11.263	11.62	11.204	536378
1709251080	11.31	-0.13	-1.15	11.392	12.214	11.001	594198
1709164680	11.441	0.23	2.06	11.212	11.697	10.99	523347
1709078280	11.21	0.08	0.73	11.128	11.489	10.873	590412
1708991880	11.129	0.75	7.22	10.373	11.158	10.268	502456
1708905480	10.38	-0.03	-0.32	10.414	10.45	10.213	318335
1708819080	10.413	0.45	4.56	9.962	10.575	9.765	545288
1708732680	9.959	0.15	1.57	9.82	10.049	9.684	487108
1708646280	9.805	-0.18	-1.76	9.981	10.048	9.708	560359
1708559880	9.981	-0.37	-3.58	10.354	10.375	9.735	532882
1708473480	10.352	-0.41	-3.82	10.754	10.763	10.023	556335
1708387080	10.763	0.18	1.74	10.567	10.785	10.478	552246
1708300680	10.579	0.3	2.93	10.253	10.644	10.196	432445
1708214280	10.278	0.04	0.37	10.244	10.331	9.878	376113
1708127880	10.24	-0.09	-0.82	10.33	10.476	10.054	472148
1708041480	10.325	0.09	0.93	10.237	10.443	10.085	597654
1707955080	10.23	-0.05	-0.52	10.299	10.415	10.058	538414
1707868680	10.283	0.33	3.31	9.901	10.382	9.868	747239
1707782280	9.954	0.22	2.22	9.725	10.029	9.503	603133
1707695880	9.738	-0.23	-2.30	9.968	10.26	9.639	587025
1707609480	9.967	-0.04	-0.44	10.015	10.094	9.907	297125
1707523080	10.011	0.37	3.87	9.644	10.196	9.612	508559
1707436680	9.638	0.06	0.63	9.583	9.737	9.444	431092
1707350280	9.578	0.45	4.95	9.138	9.659	9.117	474745
1707263880	9.126	0.07	0.75	9.034	9.232	9.026	320661
1707177480	9.058	0.09	0.96	8.966	9.18	8.844	258821
1707091080	8.972	-0.09	-0.95	9.058	9.11	8.94	183744
1707004680	9.058	-0.11	-1.15	9.157	9.216	9.044	187697
1706918280	9.163	0.03	0.28	9.106	9.283	9.092	298490
1706831880	9.137	0.03	0.34	9.107	9.238	8.966	364770
1706745480	9.106	-0.3	-3.20	9.405	9.442	9.013	551548
1706659080	9.407	-0.26	-2.72	9.66	9.724	9.311	382278

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