Riwayat harga Cosmos Hub
$1,79
-2,88% 24j
Harga historis Cosmos Hub (ATOM) sejak 29 Apr 2019: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $1,79.
Tertinggi sepanjang masa
$44,80
20 Sep 2021
Terendah sepanjang masa
$0,001
10 Okt 2025
Imbal hasil sejak data pertama
-52,71%
29 Apr 2019
Bulan terbaik
+116,69%
Februari 2021
Bulan terburuk
-44,72%
Agustus 2019
Memuat…
Riwayat harga Cosmos Hub per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $1,93 | $2,70 | $1,21 | $1,78 | -7,62% |
| 2025 | $6,19 | $7,77 | $0,001 | $1,93 | -68,82% |
| 2024 | $10,60 | $14,59 | $3,62 | $6,19 | -41,60% |
| 2023 | $9,36 | $15,45 | $6,16 | $10,60 | +13,33% |
| 2022 | $32,41 | $44,70 | $5,55 | $9,35 | -71,12% |
| 2021 | $6,47 | $44,80 | $5,00 | $32,39 | +401,01% |
| 2020 | $4,22 | $8,88 | $1,06 | $6,47 | +52,95% |
| 2019 | $4,76 | $7,25 | $1,83 | $4,23 | -11,10% |
Riwayat harga Cosmos Hub per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $1,74 | $1,85 | $1,61 | $1,78 | +2,18% |
| September 2026 | $1,47 | $2,03 | $1,44 | $1,75 | +18,71% |
| Agustus 2026 | $1,23 | $1,72 | $1,21 | $1,47 | +19,61% |
| Juli 2026 | $1,51 | $1,63 | $1,22 | $1,23 | -18,77% |
| Juni 2026 | $1,96 | $2,04 | $1,50 | $1,51 | -22,73% |
| Mei 2026 | $1,89 | $2,30 | $1,84 | $1,96 | +3,71% |
| April 2026 | $1,71 | $2,06 | $1,61 | $1,89 | +10,60% |
| Maret 2026 | $1,85 | $2,04 | $1,61 | $1,71 | -7,68% |
| Februari 2026 | $1,97 | $2,51 | $1,65 | $1,85 | -6,19% |
| Januari 2026 | $1,93 | $2,70 | $1,81 | $1,97 | +2,12% |
| Desember 2025 | $2,38 | $2,43 | $1,83 | $1,93 | -18,77% |
| November 2025 | $2,96 | $3,20 | $2,35 | $2,38 | -19,78% |
| Oktober 2025 | $4,10 | $4,35 | $0,001 | $2,96 | -27,76% |
| September 2025 | $4,47 | $4,89 | $3,94 | $4,10 | -8,22% |
| Agustus 2025 | $4,21 | $4,97 | $4,01 | $4,47 | +6,10% |
| Juli 2025 | $4,09 | $5,32 | $3,90 | $4,21 | +2,86% |
| Juni 2025 | $4,35 | $4,63 | $3,55 | $4,09 | -5,86% |
| Mei 2025 | $4,30 | $5,50 | $3,98 | $4,35 | +1,09% |
| April 2025 | $4,38 | $5,09 | $3,92 | $4,30 | -1,69% |
| Maret 2025 | $4,64 | $5,05 | $3,39 | $4,38 | -5,61% |
| Februari 2025 | $6,24 | $6,42 | $3,65 | $4,64 | -25,74% |
| Januari 2025 | $6,19 | $7,77 | $5,53 | $6,24 | +0,84% |
| Desember 2024 | $8,57 | $10,68 | $5,83 | $6,19 | -27,80% |
| November 2024 | $4,24 | $9,58 | $3,83 | $8,57 | +102,34% |
| Oktober 2024 | $4,73 | $5,18 | $4,04 | $4,24 | -10,35% |
| September 2024 | $4,56 | $5,20 | $3,62 | $4,73 | +3,64% |
| Agustus 2024 | $5,81 | $5,87 | $4,03 | $4,56 | -21,47% |
| Juli 2024 | $6,74 | $6,98 | $5,05 | $5,81 | -13,75% |
| Juni 2024 | $8,30 | $8,81 | $6,20 | $6,73 | -18,88% |
| Mei 2024 | $8,44 | $9,51 | $7,99 | $8,30 | -1,69% |
| April 2024 | $12,29 | $12,39 | $7,24 | $8,44 | -31,32% |
| Maret 2024 | $11,28 | $14,59 | $10,63 | $12,29 | +8,96% |
| Februari 2024 | $9,11 | $12,23 | $8,84 | $11,28 | +23,87% |
| Januari 2024 | $10,60 | $11,42 | $8,70 | $9,11 | -14,08% |
| Desember 2023 | $9,25 | $12,60 | $9,18 | $10,60 | +14,61% |
| November 2023 | $7,93 | $10,58 | $7,51 | $9,25 | +16,65% |
Harga harian Cosmos Hub — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $1,81 | $1,83 | $1,78 | $1,78 | -1,60% |
| 5 Okt 2026 | $1,75 | $1,85 | $1,73 | $1,81 | +3,54% |
| 4 Okt 2026 | $1,72 | $1,81 | $1,70 | $1,75 | +1,74% |
| 3 Okt 2026 | $1,65 | $1,75 | $1,65 | $1,72 | +4,05% |
| 2 Okt 2026 | $1,71 | $1,76 | $1,61 | $1,65 | -3,22% |
| 1 Okt 2026 | $1,74 | $1,79 | $1,69 | $1,71 | -2,12% |
| 30 Sep 2026 | $1,72 | $1,77 | $1,70 | $1,75 | +1,22% |
| 29 Sep 2026 | $1,74 | $1,79 | $1,68 | $1,72 | -0,63% |
| 28 Sep 2026 | $1,89 | $1,90 | $1,68 | $1,74 | -8,01% |
| 27 Sep 2026 | $1,87 | $1,93 | $1,82 | $1,89 | +1,02% |
| 26 Sep 2026 | $1,79 | $1,89 | $1,79 | $1,87 | +4,19% |
| 25 Sep 2026 | $1,79 | $1,83 | $1,75 | $1,79 | +0,39% |
| 24 Sep 2026 | $1,70 | $1,81 | $1,67 | $1,79 | +5,12% |
| 23 Sep 2026 | $1,85 | $1,86 | $1,68 | $1,70 | -8,02% |
| 22 Sep 2026 | $1,81 | $1,86 | $1,73 | $1,85 | +1,82% |
| 21 Sep 2026 | $1,77 | $1,83 | $1,72 | $1,81 | +2,60% |
| 20 Sep 2026 | $1,75 | $1,79 | $1,67 | $1,77 | +1,20% |
| 19 Sep 2026 | $1,72 | $1,78 | $1,67 | $1,75 | +1,51% |
| 18 Sep 2026 | $1,58 | $1,74 | $1,57 | $1,72 | +9,14% |
| 17 Sep 2026 | $1,52 | $1,58 | $1,50 | $1,58 | +3,62% |
| 16 Sep 2026 | $1,52 | $1,53 | $1,47 | $1,52 | +0,20% |
| 15 Sep 2026 | $1,58 | $1,61 | $1,50 | $1,52 | -4,17% |
| 14 Sep 2026 | $1,58 | $1,63 | $1,53 | $1,58 | +0,19% |
| 13 Sep 2026 | $1,60 | $1,62 | $1,57 | $1,58 | -1,56% |
| 12 Sep 2026 | $1,64 | $1,66 | $1,59 | $1,61 | -2,19% |
| 11 Sep 2026 | $1,79 | $1,82 | $1,62 | $1,64 | -8,27% |
| 10 Sep 2026 | $1,86 | $1,90 | $1,75 | $1,79 | -3,61% |
| 9 Sep 2026 | $1,86 | $2,03 | $1,80 | $1,86 | -0,11% |
| 8 Sep 2026 | $1,63 | $1,87 | $1,63 | $1,86 | +13,98% |
| 7 Sep 2026 | $1,60 | $1,70 | $1,58 | $1,63 | +2,13% |
Cosmos Hub mencapai rekor tertinggi $44,80 pada 20 Sep 2021, sedangkan harga terendah dalam data kami adalah $0,001. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.