ATOMUSDT
Cosmos Tether
—
1.842 $
+0.007 (%+0.38)
Düşük₺1.779
Yüksek₺1.854
Piyasa Verileri
Spot Piyasa
A:1.842
S:1.843
Dolaşımdaki Arz
514.909.781
Piyasa Değeri
$947,23 Mn
ATOMUSDT: Cosmos Tether Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,9217
KAPANIŞ 3,9188
En Düşük
DÜŞÜK 1,83
En Yüksek
YÜKSEK 7,249
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 29.04.2019 | 4,755 | 4,755 | 3,661 | 3,777 |
| 30.04.2019 | 3,777 | 4,075 | 3,75 | 3,917 |
| 01.05.2019 | 3,913 | 4,65 | 3,876 | 4,392 |
| 02.05.2019 | 4,391 | 4,661 | 4,174 | 4,61 |
| 03.05.2019 | 4,608 | 5,38 | 4,55 | 5,333 |
| 04.05.2019 | 5,341 | 5,66 | 4,706 | 5,243 |
| 05.05.2019 | 5,238 | 5,238 | 4,774 | 4,837 |
| 06.05.2019 | 4,838 | 4,94 | 4,502 | 4,763 |
| 07.05.2019 | 4,763 | 5,071 | 4,59 | 4,596 |
| 08.05.2019 | 4,601 | 4,635 | 4,242 | 4,313 |
| 09.05.2019 | 4,342 | 4,491 | 3,415 | 3,88 |
| 10.05.2019 | 3,884 | 4,114 | 3,611 | 3,797 |
| 11.05.2019 | 3,804 | 4,175 | 3,7 | 3,902 |
| 12.05.2019 | 3,904 | 4,04 | 3,604 | 3,75 |
| 13.05.2019 | 3,75 | 4,173 | 3,734 | 3,897 |
| 14.05.2019 | 3,897 | 4,087 | 3,779 | 4 |
| 15.05.2019 | 4 | 4,8 | 3,986 | 4,547 |
| 16.05.2019 | 4,546 | 4,78 | 4 | 4,278 |
| 17.05.2019 | 4,268 | 4,792 | 3,95 | 4,413 |
| 18.05.2019 | 4,413 | 5 | 4,33 | 4,684 |
| 19.05.2019 | 4,684 | 5,171 | 4,636 | 4,852 |
| 20.05.2019 | 4,852 | 4,863 | 4,432 | 4,673 |
| 21.05.2019 | 4,668 | 4,864 | 4,48 | 4,743 |
| 22.05.2019 | 4,74 | 4,821 | 4,3 | 4,306 |
| 23.05.2019 | 4,309 | 4,363 | 4,115 | 4,337 |
| 24.05.2019 | 4,335 | 4,77 | 4,258 | 4,454 |
| 25.05.2019 | 4,447 | 4,6 | 4,287 | 4,385 |
| 26.05.2019 | 4,385 | 4,543 | 4,238 | 4,481 |
| 27.05.2019 | 4,478 | 4,699 | 4,47 | 4,655 |
| 28.05.2019 | 4,665 | 4,863 | 4,474 | 4,778 |
| 29.05.2019 | 4,794 | 4,873 | 4,5 | 4,696 |
| 30.05.2019 | 4,682 | 6,603 | 4,668 | 5,926 |
| 31.05.2019 | 5,928 | 5,93 | 5,211 | 5,782 |
| 01.06.2019 | 5,782 | 6,325 | 5,6 | 5,771 |
| 02.06.2019 | 5,773 | 6,42 | 5,572 | 6,388 |
| 03.06.2019 | 6,393 | 7,249 | 5,975 | 6,506 |
| 04.06.2019 | 6,506 | 6,85 | 5,744 | 5,93 |
| 05.06.2019 | 5,931 | 6,28 | 5,62 | 6,14 |
| 06.06.2019 | 6,141 | 6,147 | 5,621 | 5,987 |
| 07.06.2019 | 5,995 | 6,576 | 5,877 | 6,279 |
| 08.06.2019 | 6,279 | 6,316 | 5,938 | 6,096 |
| 09.06.2019 | 6,097 | 6,185 | 5,7 | 5,826 |
| 10.06.2019 | 5,825 | 6,088 | 5,733 | 6,081 |
| 11.06.2019 | 6,076 | 6,176 | 5,753 | 5,943 |
| 12.06.2019 | 5,949 | 6,264 | 5,852 | 6,124 |
| 13.06.2019 | 6,125 | 6,506 | 6,023 | 6,266 |
| 14.06.2019 | 6,264 | 6,281 | 5,874 | 6,222 |
| 15.06.2019 | 6,224 | 6,265 | 6,102 | 6,167 |
| 16.06.2019 | 6,164 | 6,737 | 6,118 | 6,692 |
| 17.06.2019 | 6,689 | 7,1 | 6,454 | 7,009 |
| 18.06.2019 | 7,011 | 7,04 | 6,47 | 6,571 |
| 19.06.2019 | 6,586 | 6,849 | 6,55 | 6,628 |
| 20.06.2019 | 6,621 | 6,637 | 6,285 | 6,478 |
| 21.06.2019 | 6,476 | 6,589 | 6,334 | 6,523 |
| 22.06.2019 | 6,513 | 6,914 | 6,414 | 6,758 |
| 23.06.2019 | 6,764 | 7,193 | 6,716 | 6,838 |
| 24.06.2019 | 6,83 | 6,846 | 6,542 | 6,665 |
| 25.06.2019 | 6,675 | 6,747 | 6,474 | 6,581 |
| 26.06.2019 | 6,579 | 6,849 | 6,151 | 6,35 |
| 27.06.2019 | 6,35 | 6,416 | 5,36 | 5,558 |
| 28.06.2019 | 5,552 | 5,97 | 5,464 | 5,928 |
| 29.06.2019 | 5,928 | 6,198 | 5,626 | 6,058 |
| 30.06.2019 | 6,047 | 6,117 | 5,395 | 5,443 |
| 01.07.2019 | 5,443 | 5,72 | 5,143 | 5,475 |
| 02.07.2019 | 5,493 | 5,666 | 5,123 | 5,337 |
| 03.07.2019 | 5,341 | 5,62 | 5,288 | 5,574 |
| 04.07.2019 | 5,584 | 5,766 | 5,465 | 5,478 |
| 05.07.2019 | 5,478 | 5,501 | 5,33 | 5,353 |
| 06.07.2019 | 5,368 | 5,49 | 5,235 | 5,288 |
| 07.07.2019 | 5,299 | 5,413 | 5,2 | 5,398 |
| 08.07.2019 | 5,399 | 5,435 | 5,1 | 5,175 |
| 09.07.2019 | 5,185 | 5,196 | 4,87 | 4,984 |
| 10.07.2019 | 4,984 | 4,985 | 4,175 | 4,483 |
| 11.07.2019 | 4,48 | 4,652 | 4,053 | 4,354 |
| 12.07.2019 | 4,349 | 4,607 | 4,264 | 4,526 |
| 13.07.2019 | 4,527 | 4,534 | 4,125 | 4,268 |
| 14.07.2019 | 4,271 | 4,281 | 3,8 | 3,805 |
| 15.07.2019 | 3,82 | 4,471 | 3,561 | 4,132 |
| 16.07.2019 | 4,131 | 4,255 | 3,475 | 3,649 |
| 17.07.2019 | 3,654 | 4,037 | 3,556 | 3,825 |
| 18.07.2019 | 3,824 | 4,18 | 3,675 | 4,085 |
| 19.07.2019 | 4,078 | 4,158 | 3,797 | 3,928 |
| 20.07.2019 | 3,938 | 4,18 | 3,913 | 4,044 |
| 21.07.2019 | 4,044 | 4,315 | 3,982 | 4,218 |
| 22.07.2019 | 4,22 | 4,345 | 3,886 | 3,991 |
| 23.07.2019 | 3,984 | 3,986 | 3,684 | 3,719 |
| 24.07.2019 | 3,711 | 4,077 | 3,616 | 3,892 |
| 25.07.2019 | 3,892 | 4,034 | 3,781 | 3,789 |
| 26.07.2019 | 3,79 | 3,917 | 3,7 | 3,888 |
| 27.07.2019 | 3,888 | 3,999 | 3,55 | 3,617 |
| 28.07.2019 | 3,614 | 3,673 | 3,489 | 3,612 |
| 29.07.2019 | 3,613 | 3,69 | 3,529 | 3,593 |
| 30.07.2019 | 3,594 | 3,658 | 3,5 | 3,594 |
| 31.07.2019 | 3,59 | 3,748 | 3,58 | 3,649 |
| 01.08.2019 | 3,649 | 3,661 | 3,424 | 3,538 |
| 02.08.2019 | 3,535 | 3,909 | 3,501 | 3,647 |
| 03.08.2019 | 3,652 | 3,766 | 3,623 | 3,69 |
| 04.08.2019 | 3,693 | 3,763 | 3,578 | 3,592 |
| 05.08.2019 | 3,592 | 3,868 | 3,592 | 3,767 |
| 06.08.2019 | 3,773 | 3,783 | 3,518 | 3,57 |
| 07.08.2019 | 3,572 | 3,688 | 3,468 | 3,498 |
| 08.08.2019 | 3,494 | 3,506 | 2,989 | 3,271 |
| 09.08.2019 | 3,27 | 3,321 | 3,076 | 3,146 |
| 10.08.2019 | 3,147 | 3,382 | 3,143 | 3,349 |
| 11.08.2019 | 3,343 | 3,552 | 3,271 | 3,552 |
| 12.08.2019 | 3,554 | 3,656 | 3,331 | 3,341 |
| 13.08.2019 | 3,341 | 3,349 | 3,149 | 3,258 |
| 14.08.2019 | 3,253 | 3,297 | 2,848 | 2,861 |
| 15.08.2019 | 2,865 | 3 | 2,804 | 2,898 |
| 16.08.2019 | 2,895 | 3,024 | 2,808 | 2,882 |
| 17.08.2019 | 2,89 | 2,91 | 2,828 | 2,91 |
| 18.08.2019 | 2,91 | 2,984 | 2,862 | 2,971 |
| 19.08.2019 | 2,972 | 2,972 | 2,752 | 2,892 |
| 20.08.2019 | 2,891 | 2,925 | 2,753 | 2,866 |
| 21.08.2019 | 2,876 | 2,876 | 2,587 | 2,667 |
| 22.08.2019 | 2,672 | 2,747 | 2,569 | 2,715 |
| 23.08.2019 | 2,712 | 2,77 | 2,648 | 2,715 |
| 24.08.2019 | 2,711 | 2,726 | 2,601 | 2,694 |
| 25.08.2019 | 2,694 | 2,738 | 2,609 | 2,617 |
| 26.08.2019 | 2,62 | 2,701 | 2,586 | 2,616 |
| 27.08.2019 | 2,622 | 2,642 | 2,5 | 2,567 |
| 28.08.2019 | 2,568 | 2,617 | 2,313 | 2,322 |
| 29.08.2019 | 2,326 | 2,333 | 2,137 | 2,161 |
| 30.08.2019 | 2,16 | 2,23 | 2,086 | 2,153 |
| 31.08.2019 | 2,152 | 2,161 | 1,978 | 2,017 |
| 01.09.2019 | 2,018 | 2,239 | 2,002 | 2,129 |
| 02.09.2019 | 2,123 | 2,174 | 2,06 | 2,122 |
| 03.09.2019 | 2,122 | 2,222 | 2,12 | 2,156 |
| 04.09.2019 | 2,149 | 2,149 | 2,005 | 2,037 |
| 05.09.2019 | 2,041 | 2,041 | 1,83 | 1,944 |
| 06.09.2019 | 1,944 | 2,249 | 1,944 | 2,035 |
| 07.09.2019 | 2,032 | 2,284 | 2,027 | 2,16 |
| 08.09.2019 | 2,162 | 2,943 | 2,152 | 2,727 |
| 09.09.2019 | 2,722 | 2,96 | 2,429 | 2,736 |
| 10.09.2019 | 2,735 | 2,95 | 2,497 | 2,584 |
| 11.09.2019 | 2,581 | 2,708 | 2,396 | 2,565 |
| 12.09.2019 | 2,575 | 3,209 | 2,498 | 3,069 |
| 13.09.2019 | 3,078 | 3,301 | 2,985 | 3,171 |
| 14.09.2019 | 3,171 | 3,24 | 2,979 | 3,103 |
| 15.09.2019 | 3,103 | 3,565 | 3,096 | 3,433 |
| 16.09.2019 | 3,43 | 3,564 | 3,147 | 3,329 |
| 17.09.2019 | 3,329 | 3,45 | 3,188 | 3,29 |
| 18.09.2019 | 3,288 | 3,4 | 3,233 | 3,289 |
| 19.09.2019 | 3,289 | 3,291 | 2,917 | 3,128 |
| 20.09.2019 | 3,128 | 3,254 | 3,048 | 3,191 |
| 21.09.2019 | 3,19 | 3,294 | 3,015 | 3,065 |
| 22.09.2019 | 3,071 | 3,072 | 2,75 | 2,911 |
| 23.09.2019 | 2,901 | 2,91 | 2,565 | 2,565 |
| 24.09.2019 | 2,565 | 2,664 | 1,93 | 2,22 |
| 25.09.2019 | 2,215 | 2,422 | 2,122 | 2,281 |
| 26.09.2019 | 2,282 | 2,348 | 2,046 | 2,214 |
| 27.09.2019 | 2,214 | 2,294 | 2,142 | 2,276 |
| 28.09.2019 | 2,281 | 2,303 | 2,172 | 2,271 |
| 29.09.2019 | 2,273 | 2,286 | 2,087 | 2,195 |
| 30.09.2019 | 2,195 | 2,676 | 2,164 | 2,653 |
| 01.10.2019 | 2,653 | 2,661 | 2,48 | 2,533 |
| 02.10.2019 | 2,533 | 2,633 | 2,412 | 2,601 |
| 03.10.2019 | 2,604 | 2,675 | 2,483 | 2,585 |
| 04.10.2019 | 2,583 | 2,616 | 2,452 | 2,568 |
| 05.10.2019 | 2,565 | 2,81 | 2,539 | 2,767 |
| 06.10.2019 | 2,771 | 2,789 | 2,568 | 2,642 |
| 07.10.2019 | 2,636 | 2,955 | 2,533 | 2,891 |
| 08.10.2019 | 2,894 | 3,071 | 2,81 | 2,892 |
| 09.10.2019 | 2,889 | 3,014 | 2,812 | 2,903 |
| 10.10.2019 | 2,902 | 3 | 2,682 | 2,889 |
| 11.10.2019 | 2,891 | 2,923 | 2,72 | 2,809 |
| 12.10.2019 | 2,815 | 2,859 | 2,763 | 2,822 |
| 13.10.2019 | 2,822 | 2,914 | 2,784 | 2,865 |
| 14.10.2019 | 2,87 | 3,121 | 2,867 | 3,091 |
| 15.10.2019 | 3,086 | 3,159 | 2,887 | 2,938 |
| 16.10.2019 | 2,928 | 2,951 | 2,678 | 2,842 |
| 17.10.2019 | 2,831 | 2,948 | 2,738 | 2,907 |
| 18.10.2019 | 2,917 | 2,926 | 2,685 | 2,747 |
| 19.10.2019 | 2,748 | 2,799 | 2,692 | 2,735 |
| 20.10.2019 | 2,745 | 2,932 | 2,681 | 2,902 |
| 21.10.2019 | 2,902 | 3,007 | 2,831 | 2,98 |
| 22.10.2019 | 2,974 | 3,014 | 2,845 | 2,864 |
| 23.10.2019 | 2,867 | 2,895 | 2,547 | 2,69 |
| 24.10.2019 | 2,682 | 2,985 | 2,625 | 2,818 |
| 25.10.2019 | 2,819 | 3,127 | 2,765 | 3,048 |
| 26.10.2019 | 3,045 | 3,264 | 2,979 | 3,078 |
| 27.10.2019 | 3,088 | 3,3 | 2,96 | 3,196 |
| 28.10.2019 | 3,196 | 3,337 | 3,067 | 3,1 |
| 29.10.2019 | 3,111 | 3,197 | 3,05 | 3,151 |
| 30.10.2019 | 3,149 | 3,2 | 2,95 | 3,016 |
| 31.10.2019 | 3,016 | 3,32 | 3,008 | 3,263 |
| 01.11.2019 | 3,263 | 3,295 | 3,165 | 3,257 |
| 02.11.2019 | 3,264 | 3,462 | 3,243 | 3,419 |
| 03.11.2019 | 3,419 | 3,445 | 3,285 | 3,383 |
| 04.11.2019 | 3,378 | 3,65 | 3,328 | 3,613 |
| 05.11.2019 | 3,614 | 3,824 | 3,499 | 3,756 |
| 06.11.2019 | 3,757 | 3,894 | 3,7 | 3,835 |
| 07.11.2019 | 3,836 | 3,887 | 3,639 | 3,88 |
| 08.11.2019 | 3,877 | 4,055 | 3,65 | 3,806 |
| 09.11.2019 | 3,81 | 3,981 | 3,793 | 3,965 |
| 10.11.2019 | 3,959 | 4,279 | 3,883 | 4,192 |
| 11.11.2019 | 4,189 | 4,381 | 4,05 | 4,353 |
| 12.11.2019 | 4,354 | 4,354 | 4,011 | 4,228 |
| 13.11.2019 | 4,23 | 4,24 | 3,94 | 3,986 |
| 14.11.2019 | 3,977 | 4,007 | 3,777 | 4,006 |
| 15.11.2019 | 4,006 | 4,14 | 3,8 | 3,926 |
| 16.11.2019 | 3,926 | 3,975 | 3,825 | 3,964 |
| 17.11.2019 | 3,967 | 3,977 | 3,8 | 3,895 |
| 18.11.2019 | 3,888 | 3,896 | 3,511 | 3,606 |
| 19.11.2019 | 3,606 | 3,616 | 3,335 | 3,519 |
| 20.11.2019 | 3,519 | 3,59 | 3,286 | 3,334 |
| 21.11.2019 | 3,334 | 3,432 | 3,1 | 3,189 |
| 22.11.2019 | 3,196 | 3,3 | 2,608 | 2,941 |
| 23.11.2019 | 2,94 | 3,238 | 2,855 | 3,219 |
| 24.11.2019 | 3,219 | 3,277 | 2,98 | 3,083 |
| 25.11.2019 | 3,094 | 3,537 | 2,983 | 3,39 |
| 26.11.2019 | 3,39 | 3,669 | 3,37 | 3,473 |
| 27.11.2019 | 3,471 | 3,778 | 3,247 | 3,567 |
| 28.11.2019 | 3,573 | 3,759 | 3,48 | 3,68 |
| 29.11.2019 | 3,68 | 4,11 | 3,667 | 4,012 |
| 30.11.2019 | 4,007 | 4,094 | 3,81 | 3,921 |
| 01.12.2019 | 3,925 | 3,932 | 3,57 | 3,813 |
| 02.12.2019 | 3,824 | 3,904 | 3,59 | 3,665 |
| 03.12.2019 | 3,664 | 3,821 | 3,615 | 3,636 |
| 04.12.2019 | 3,636 | 3,788 | 3,414 | 3,555 |
| 05.12.2019 | 3,555 | 3,624 | 3,445 | 3,49 |
| 06.12.2019 | 3,489 | 3,7 | 3,452 | 3,652 |
| 07.12.2019 | 3,66 | 3,869 | 3,638 | 3,764 |
| 08.12.2019 | 3,754 | 3,997 | 3,684 | 3,921 |
| 09.12.2019 | 3,921 | 3,946 | 3,636 | 3,666 |
| 10.12.2019 | 3,672 | 3,755 | 3,506 | 3,58 |
| 11.12.2019 | 3,587 | 3,88 | 3,567 | 3,823 |
| 12.12.2019 | 3,837 | 4,199 | 3,755 | 4,102 |
| 13.12.2019 | 4,109 | 4,282 | 3,95 | 3,967 |
| 14.12.2019 | 3,967 | 4,323 | 3,957 | 4,259 |
| 15.12.2019 | 4,251 | 4,668 | 4,156 | 4,494 |
| 16.12.2019 | 4,495 | 4,5 | 4,008 | 4,053 |
| 17.12.2019 | 4,057 | 4,143 | 3,536 | 3,64 |
| 18.12.2019 | 3,641 | 4,555 | 3,591 | 4,265 |
| 19.12.2019 | 4,266 | 4,37 | 4,074 | 4,266 |
| 20.12.2019 | 4,266 | 4,395 | 4,127 | 4,31 |
| 21.12.2019 | 4,305 | 4,343 | 4,019 | 4,057 |
| 22.12.2019 | 4,058 | 4,279 | 4,043 | 4,257 |
| 23.12.2019 | 4,258 | 4,369 | 4,141 | 4,298 |
| 24.12.2019 | 4,306 | 4,419 | 4,25 | 4,389 |
| 25.12.2019 | 4,387 | 4,395 | 4,161 | 4,255 |
| 26.12.2019 | 4,265 | 4,634 | 4,258 | 4,564 |
| 27.12.2019 | 4,563 | 4,79 | 4,446 | 4,506 |
| 28.12.2019 | 4,507 | 4,713 | 4,389 | 4,398 |
| 29.12.2019 | 4,393 | 4,459 | 4,215 | 4,253 |
| 30.12.2019 | 4,253 | 4,403 | 4,115 | 4,166 |
| 31.12.2019 | 4,16 | 4,311 | 4,102 | 4,227 |