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
KRKN
Cosmos Atom (Kraken:ATOMETH)
Cosmos Atom (Kraken:ATOMETH) Historical

Cosmos Atom (ATOMETH)

0.002507

-0.00000800

( -0.32% )

Updated: 22:39:32

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	0.002515	-6.2E-5	-2.41	0.002589	0.002592	0.0025	780
1714262280	0.002577	-8.5E-5	-3.19	0.002662	0.002669	0.002577	782
1714175880	0.002662	2.5E-5	0.95	0.002638	0.002669	0.00261	762
1714089480	0.002637	-4.0E-5	-1.49	0.00268	0.002688	0.002632	259
1714003080	0.002677	-3.2E-5	-1.18	0.002706	0.002725	0.002655	593
1713916680	0.002709	-8.0E-5	-2.87	0.002788	0.002888	0.002691	2625
1713830280	0.002789	9.0E-6	0.32	0.002762	0.002808	0.002752	815
1713743880	0.00278	3.4E-5	1.24	0.002752	0.002788	0.002719	1340
1713657480	0.002746	7.9E-5	2.96	0.002677	0.002755	0.002677	486
1713571080	0.002667	-1.3E-5	-0.49	0.00266	0.002698	0.002649	1283
1713484680	0.00268	-2.0E-5	-0.74	0.002694	0.002721	0.002662	1086
1713398280	0.0027	5.0E-5	1.89	0.002641	0.002722	0.002618	1634
1713311880	0.00265	2.6E-5	0.99	0.002622	0.00265	0.00259	1627
1713225480	0.002624	-3.3E-5	-1.24	0.00264	0.002677	0.002601	3500
1713139080	0.002657	-2.9E-5	-1.08	0.002674	0.00279	0.002622	3196
1713052680	0.002686	-0.000223	-7.67	0.00289	0.00289	0.002512	34146
1712966280	0.002909	-0.000159	-5.18	0.003077	0.003087	0.002775	13525
1712879880	0.003068	2.2E-5	0.72	0.00306	0.003068	0.003015	607
1712793480	0.003046	-4.7E-5	-1.52	0.003091	0.003091	0.003037	1557
1712707080	0.003093	3.8E-5	1.24	0.003054	0.003124	0.003027	3031
1712620680	0.003055	-0.000154	-4.80	0.003218	0.003223	0.00304	29890
1712534280	0.003209	-9.8E-5	-2.96	0.003315	0.003315	0.003209	4937
1712447880	0.003307	2.0E-5	0.61	0.003285	0.003315	0.003285	670
1712361480	0.003287	0	0.00	0.003318	0.003342	0.003271	1150
1712275080	0.003287	1.1E-5	0.34	0.003279	0.003342	0.003262	2302
1712188680	0.003276	-7.4E-5	-2.21	0.003339	0.003373	0.003241	627
1712102280	0.00335	1.9E-5	0.57	0.00331	0.003395	0.00329	7619
1712015880	0.003331	-2.7E-5	-0.80	0.003375	0.003427	0.003305	1258
1711929480	0.003358	-0.000139	-3.97	0.003489	0.003494	0.003358	947
1711843080	0.003497	-7.0E-5	-1.96	0.003541	0.00365	0.003497	1371
1711756680	0.003567	0.000115	3.33	0.00342	0.003603	0.003409	1820
1711670280	0.003452	-0.000137	-3.82	0.00358	0.003596	0.003418	1110
1711583880	0.003589	0.000189	5.56	0.003411	0.003627	0.00335	3543
1711497480	0.0034	6.0E-6	0.18	0.003402	0.003417	0.00335	2082
1711411080	0.003394	3.1E-5	0.92	0.003363	0.003432	0.003357	1633
1711324680	0.003363	-2.1E-5	-0.62	0.003413	0.003436	0.003363	560
1711238280	0.003384	-3.3E-5	-0.97	0.003431	0.003442	0.003383	293
1711151880	0.003417	8.2E-5	2.46	0.003327	0.003417	0.003307	947
1711065480	0.003335	5.0E-6	0.15	0.003345	0.003404	0.003285	729
1710979080	0.00333	-0.000113	-3.28	0.00343	0.003555	0.003327	2680
1710892680	0.003443	0.00012	3.61	0.003323	0.003468	0.003246	7399
1710806280	0.003323	-4.9E-5	-1.45	0.003366	0.003403	0.003323	1991
1710719880	0.003372	-1.5E-5	-0.44	0.003386	0.003425	0.00336	1832
1710633480	0.003387	1.3E-5	0.39	0.003383	0.003444	0.003253	1209
1710547080	0.003374	-0.000132	-3.76	0.003531	0.003531	0.003321	2328
1710460680	0.003506	-3.0E-6	-0.09	0.003531	0.003564	0.003426	5643
1710374280	0.003509	0.000134	3.97	0.003365	0.003509	0.003346	1907
1710287880	0.003375	7.0E-6	0.21	0.00335	0.003414	0.003298	2249
1710201480	0.003368	-3.1E-5	-0.91	0.003406	0.003494	0.003324	2654
1710115080	0.003399	-2.7E-5	-0.79	0.003415	0.003438	0.003341	2009
1710028680	0.003426	-2.4E-5	-0.70	0.003457	0.003542	0.003411	2989
1709942280	0.00345	-0.000151	-4.19	0.003598	0.003602	0.003312	1757
1709855880	0.003601	-0.000122	-3.28	0.003722	0.003798	0.003503	6320
1709769480	0.003723	0.000353	10.47	0.003369	0.003736	0.003182	6577
1709683080	0.00337	-5.9E-5	-1.72	0.003443	0.003537	0.003295	4663
1709596680	0.003429	-5.4E-5	-1.55	0.003482	0.003653	0.003409	3662
1709510280	0.003483	-6.0E-5	-1.69	0.003556	0.003586	0.003355	7180
1709423880	0.003543	0.000163	4.82	0.003399	0.003543	0.003399	3981
1709337480	0.00338	1.2E-5	0.36	0.003361	0.00338	0.003301	1492
1709251080	0.003368	-1.0E-5	-0.30	0.003363	0.003538	0.003301	17063
1709164680	0.003378	-7.6E-5	-2.20	0.003453	0.003497	0.003261	6227
1709078280	0.003454	-5.4E-5	-1.54	0.003529	0.003558	0.003362	4083
1708991880	0.003508	0.000175	5.25	0.003335	0.003511	0.003325	4615
1708905480	0.003333	-0.000143	-4.11	0.003479	0.003479	0.003327	1196
1708819080	0.003476	6.5E-5	1.91	0.003412	0.003567	0.00336	2840
1708732680	0.003411	0.000117	3.55	0.003296	0.003424	0.003296	1468
1708646280	0.003294	-6.9E-5	-2.05	0.003364	0.003364	0.003292	1758
1708559880	0.003363	-8.0E-5	-2.32	0.003434	0.00344	0.003363	2096
1708473480	0.003443	-0.000205	-5.62	0.003642	0.003642	0.003437	2394
1708387080	0.003648	-3.4E-5	-0.92	0.003693	0.003701	0.0036	3072
1708300680	0.003682	1.0E-6	0.03	0.003688	0.003746	0.003669	695
1708214280	0.003681	3.2E-5	0.88	0.003674	0.003704	0.003631	618
1708127880	0.003649	-2.0E-6	-0.05	0.003658	0.003674	0.003614	1267
1708041480	0.003651	-2.6E-5	-0.71	0.003663	0.003686	0.00361	2193
1707955080	0.003677	-0.000219	-5.62	0.003893	0.003893	0.003675	2390
1707868680	0.003896	0.000131	3.48	0.003729	0.003952	0.003693	1382
1707782280	0.003765	-0.000113	-2.91	0.003878	0.003908	0.003748	1978
1707695820	0.003878	-0.000109	-2.73	0.004015	0.004089	0.003858	4740
1707609480	0.003987	-3.6E-5	-0.89	0.004032	0.004043	0.003987	1622
1707523080	0.004023	4.3E-5	1.08	0.003983	0.004081	0.003933	2977
1707436680	0.00398	3.2E-5	0.81	0.003969	0.003997	0.003893	3351
1707350280	0.003948	0.000103	2.68	0.003836	0.003971	0.003836	2973
1707263880	0.003845	-8.6E-5	-2.19	0.00393	0.003954	0.003824	1022
1707177480	0.003931	1.2E-5	0.31	0.003909	0.003945	0.003907	748
1707091080	0.003919	-3.3E-5	-0.84	0.003941	0.003973	0.003919	726
1707004680	0.003952	-2.2E-5	-0.55	0.003966	0.003982	0.003952	775
1706918280	0.003974	1.1E-5	0.28	0.003966	0.004013	0.003964	988
1706831880	0.003963	-1.9E-5	-0.48	0.003999	0.004057	0.003958	660
1706745480	0.003982	-3.7E-5	-0.92	0.003999	0.004031	0.003929	2246
1706659080	0.004019	-0.000157	-3.76	0.004162	0.004197	0.003983	1442
1706572680	0.004176	1.5E-5	0.36	0.00421	0.004228	0.004176	497
1706486280	0.004161	-0.000121	-2.83	0.004286	0.004291	0.004161	841
1706399880	0.004282	4.0E-5	0.94	0.004237	0.004282	0.004172	752

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