Sejarah harga Cosmos Hub
$1.80
-0.46% 24j
Harga sejarah Cosmos Hub (ATOM) sejak 29 Apr 2019: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $1.80.
Paras tertinggi sepanjang masa
$44.80
20 Sep 2021
Paras terendah sepanjang masa
$0.001
10 Okt 2025
Pulangan sejak rekod pertama
-52.24%
29 Apr 2019
Bulan terbaik
+116.69%
Februari 2021
Bulan terburuk
-44.72%
Ogos 2019
Memuatkan…
Sejarah harga Cosmos Hub mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $1.93 | $2.70 | $1.21 | $1.80 | -6.53% |
| 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% |
Sejarah harga Cosmos Hub mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $1.74 | $1.85 | $1.61 | $1.80 | +3.38% |
| September 2026 | $1.47 | $2.03 | $1.44 | $1.75 | +18.71% |
| Ogos 2026 | $1.23 | $1.72 | $1.21 | $1.47 | +19.61% |
| Julai 2026 | $1.51 | $1.63 | $1.22 | $1.23 | -18.77% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2025 | $4.21 | $4.97 | $4.01 | $4.47 | +6.10% |
| Julai 2025 | $4.09 | $5.32 | $3.90 | $4.21 | +2.86% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2024 | $5.81 | $5.87 | $4.03 | $4.56 | -21.47% |
| Julai 2024 | $6.74 | $6.98 | $5.05 | $5.81 | -13.75% |
| Jun 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% |
| Mac 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% |
| Disember 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 lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $1.81 | $1.83 | $1.78 | $1.80 | -0.44% |
| 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 paras tertinggi sepanjang masa $44.80 pada 20 Sep 2021, manakala harga terendah dalam data kami ialah $0.001. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.