Atoshi(ATOS)Hoy
$0.053749
Atoshi Historial de precios
(ATOS)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.052610 | $0.054122 | $0.052343 | $0.053948 | $7,816.264 |
2025-09-06 | $0.052989 | $0.053693 | $0.052492 | $0.052610 | $12,115.75 |
2025-09-05 | $0.053986 | $0.054979 | $0.052559 | $0.052969 | $28,474.51 |
2025-09-04 | $0.053892 | $0.055162 | $0.052991 | $0.053881 | $47,627.25 |
2025-09-03 | $0.051368 | $0.053932 | $0.051395 | $0.053915 | $38,969.22 |
2025-09-02 | $0.052025 | $0.053363 | $0.051101 | $0.051368 | $34,967.87 |
2025-09-01 | $0.053172 | $0.053822 | $0.051645 | $0.052025 | $37,626.06 |
2025-08-31 | $0.052787 | $0.053787 | $0.052426 | $0.053130 | $11,519.45 |
2025-08-30 | $0.052299 | $0.053236 | $0.051178 | $0.052787 | $15,130.60 |
2025-08-29 | $0.051614 | $0.05305 | $0.05085 | $0.052057 | $51,206.84 |
2025-08-28 | $0.053610 | $0.054217 | $0.051358 | $0.051737 | $112.619K |
2025-08-27 | $0.052560 | $0.054694 | $0.051781 | $0.053553 | $94,991.08 |
2025-08-26 | $0.052922 | $0.053805 | $0.049719 | $0.052521 | $122.068K |
2025-08-25 | $0.053324 | $0.054869 | $0.051704 | $0.052775 | $41,950.79 |
2025-08-24 | $0.053956 | $0.054427 | $0.052708 | $0.053433 | $26,722.19 |
2025-08-23 | $0.054094 | $0.056137 | $0.05282 | $0.053896 | $72,073.42 |
2025-08-22 | $0.050476 | $0.055217 | $0.05003 | $0.053982 | $81,129.82 |
2025-08-21 | $0.052272 | $0.053221 | $0.05035 | $0.050454 | $61,531.58 |
2025-08-20 | $0.051550 | $0.053375 | $0.050156 | $0.052272 | $34,854.68 |
2025-08-19 | $0.051697 | $0.052381 | $0.050433 | $0.051550 | $40,887.52 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Atoshi(ATOS)
