Advertisement
Data Historis
ATOMUSD - Cosmos / US Dollar
1.7943
-3.26% -585.0 pips
1.7943
-3.26% -585.0 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 1.8528 | 1.8981 | 1.0001 | 1.7943 | -585.0 | -3.26% |
| Sep 09, 2026 00:00 | 1.8573 | 2.0416 | 1.5716 | 1.8531 | -42.0 | -0.23% |
| Sep 08, 2026 00:00 | 1.6287 | 1.8726 | 1.6208 | 1.8574 | +2287.0 | +12.31% |
| Sep 07, 2026 00:00 | 1.5954 | 1.6959 | 1.578 | 1.6309 | +355.0 | +2.18% |
| Sep 06, 2026 00:00 | 1.5579 | 1.62 | 1.555 | 1.5961 | +382.0 | +2.39% |
| Sep 05, 2026 00:00 | 1.4944 | 1.5638 | 1.4917 | 1.5564 | +620.0 | +3.98% |
| Sep 04, 2026 00:00 | 1.5069 | 1.5374 | 1.2076 | 1.4939 | -130.0 | -0.87% |
| Sep 03, 2026 00:00 | 1.4552 | 1.5333 | 1.1753 | 1.5079 | +527.0 | +3.49% |
| Sep 02, 2026 00:00 | 1.4617 | 1.4712 | 1.4399 | 1.454 | -77.0 | -0.53% |
| Sep 01, 2026 00:00 | 1.4695 | 1.5128 | 1.4524 | 1.4624 | -71.0 | -0.49% |
| Aug 31, 2026 00:00 | 1.456 | 1.4933 | 1.223 | 1.4687 | +127.0 | +0.86% |
| Aug 30, 2026 00:00 | 1.502 | 1.52 | 1.4365 | 1.4586 | -434.0 | -2.98% |
| Aug 29, 2026 00:00 | 1.4824 | 1.5178 | 1.4824 | 1.5025 | +201.0 | +1.34% |
| Aug 28, 2026 00:00 | 1.5631 | 1.5808 | 1.4525 | 1.4841 | -790.0 | -5.32% |
| Aug 27, 2026 00:00 | 1.512 | 1.5632 | 1.4785 | 1.5618 | +498.0 | +3.19% |
| Aug 26, 2026 00:00 | 1.5239 | 1.5661 | 1.4835 | 1.5128 | -111.0 | -0.73% |
| Aug 25, 2026 00:00 | 1.5232 | 1.565 | 1.4942 | 1.5228 | -4.0 | -0.03% |
| Aug 24, 2026 00:00 | 1.6031 | 1.6059 | 1.5145 | 1.524 | -791.0 | -5.19% |
| Aug 23, 2026 00:00 | 1.5785 | 1.6237 | 1.5187 | 1.603 | +245.0 | +1.53% |
| Aug 22, 2026 00:00 | 1.6003 | 1.7195 | 1.4854 | 1.5775 | -228.0 | -1.45% |
| Aug 21, 2026 00:00 | 1.514 | 1.6218 | 1.5091 | 1.6017 | +877.0 | +5.48% |
| Aug 20, 2026 00:00 | 1.4928 | 1.5235 | 1.4633 | 1.514 | +212.0 | +1.40% |
| Aug 19, 2026 00:00 | 1.4125 | 1.5122 | 1.3948 | 1.492 | +795.0 | +5.33% |
| Aug 18, 2026 00:00 | 1.415 | 1.4553 | 1.3778 | 1.4121 | -29.0 | -0.21% |
| Aug 17, 2026 00:00 | 1.453 | 2.1 | 1.3801 | 1.417 | -360.0 | -2.54% |
| Aug 16, 2026 00:00 | 1.4734 | 1.5043 | 1.448 | 1.454 | -194.0 | -1.33% |
| Aug 15, 2026 00:00 | 1.511 | 1.512 | 1.462 | 1.473 | -380.0 | -2.58% |
| Aug 14, 2026 00:00 | 1.5034 | 1.605 | 1.445 | 1.5104 | +70.0 | +0.46% |
| Aug 13, 2026 00:00 | 1.398 | 1.531 | 1.392 | 1.5018 | +1038.0 | +6.91% |
| Aug 12, 2026 00:00 | 1.434 | 1.446 | 1.392 | 1.399 | -350.0 | -2.50% |
| Aug 11, 2026 00:00 | 1.399 | 1.4443 | 1.387 | 1.436 | +370.0 | +2.58% |
| Aug 10, 2026 00:00 | 1.374 | 1.429 | 1.368 | 1.399 | +250.0 | +1.79% |
| Aug 09, 2026 00:00 | 1.386 | 1.396 | 1.37 | 1.374 | -120.0 | -0.87% |
| Aug 08, 2026 00:00 | 1.362 | 1.403 | 1.361 | 1.387 | +250.0 | +1.80% |
| Aug 07, 2026 00:00 | 1.353 | 1.367 | 1.335 | 1.363 | +100.0 | +0.73% |
| Aug 06, 2026 00:00 | 1.354 | 1.396 | 1.3189 | 1.352 | -20.0 | -0.15% |
| Aug 05, 2026 00:00 | 1.374 | 1.3813 | 1.0953 | 1.3536 | -204.0 | -1.51% |
| Aug 04, 2026 00:00 | 1.363 | 1.394 | 1.3525 | 1.373 | +100.0 | +0.73% |
| Aug 03, 2026 00:00 | 1.265 | 1.391 | 1.253 | 1.36 | +950.0 | +6.99% |
| Aug 02, 2026 00:00 | 1.224 | 3.0 | 1.1497 | 1.265 | +410.0 | +3.24% |
| Aug 01, 2026 00:00 | 1.2272 | 1.24 | 1.2108 | 1.223 | -42.0 | -0.34% |
| Jul 31, 2026 00:00 | 1.28 | 1.2893 | 1.217 | 1.224 | -560.0 | -4.58% |
| Jul 30, 2026 00:00 | 1.2822 | 1.3058 | 1.269 | 1.281 | -12.0 | -0.09% |
| Jul 29, 2026 00:00 | 1.306 | 1.3101 | 1.264 | 1.2827 | -233.0 | -1.82% |
| Jul 28, 2026 00:00 | 1.3 | 1.3157 | 1.2839 | 1.3054 | +54.0 | +0.41% |
| Jul 27, 2026 00:00 | 1.397 | 1.399 | 1.293 | 1.299 | -980.0 | -7.54% |
| Jul 26, 2026 00:00 | 1.3828 | 1.404 | 1.3795 | 1.397 | +142.0 | +1.02% |
| Jul 25, 2026 00:00 | 1.3934 | 1.407 | 1.37 | 1.3835 | -99.0 | -0.72% |
| Jul 24, 2026 00:00 | 1.4185 | 1.4304 | 1.371 | 1.3928 | -257.0 | -1.85% |
| Jul 23, 2026 00:00 | 1.469 | 1.478 | 1.417 | 1.4188 | -502.0 | -3.54% |
| Jul 22, 2026 00:00 | 1.485 | 1.492 | 1.4575 | 1.469 | -160.0 | -1.09% |
| Jul 21, 2026 00:00 | 1.493 | 1.5092 | 1.4747 | 1.487 | -60.0 | -0.40% |
| Jul 20, 2026 00:00 | 1.4774 | 1.5072 | 1.445 | 1.494 | +166.0 | +1.11% |
| Jul 19, 2026 00:00 | 1.4968 | 2.1312 | 1.471 | 1.475 | -218.0 | -1.48% |
| Jul 18, 2026 00:00 | 1.509 | 1.513 | 1.484 | 1.497 | -120.0 | -0.80% |
| Jul 17, 2026 00:00 | 1.511 | 1.5281 | 1.4881 | 1.5102 | -8.0 | -0.05% |
| Jul 16, 2026 00:00 | 1.555 | 1.567 | 1.504 | 1.511 | -440.0 | -2.91% |
| Jul 15, 2026 00:00 | 1.564 | 1.593 | 1.551 | 1.554 | -100.0 | -0.64% |
| Jul 14, 2026 00:00 | 1.5372 | 1.588 | 1.515 | 1.563 | +258.0 | +1.65% |
| Jul 13, 2026 00:00 | 1.566 | 1.5852 | 1.52 | 1.5373 | -287.0 | -1.87% |
| Jul 12, 2026 00:00 | 1.58 | 1.609 | 1.555 | 1.5665 | -135.0 | -0.86% |
| Jul 11, 2026 00:00 | 1.588 | 1.6295 | 1.577 | 1.5803 | -77.0 | -0.49% |
| Jul 10, 2026 00:00 | 1.551 | 1.5934 | 1.543 | 1.588 | +370.0 | +2.33% |
| Jul 09, 2026 00:00 | 1.565 | 1.5841 | 1.544 | 1.551 | -140.0 | -0.90% |
| Jul 08, 2026 00:00 | 1.573 | 1.6 | 1.528 | 1.5634 | -96.0 | -0.61% |
| Jul 07, 2026 00:00 | 1.6014 | 1.61 | 1.562 | 1.572 | -294.0 | -1.87% |
| Jul 06, 2026 00:00 | 1.596 | 1.629 | 1.545 | 1.6 | +40.0 | +0.25% |
| Jul 05, 2026 00:00 | 1.592 | 1.5999 | 1.542 | 1.596 | +40.0 | +0.25% |
| Jul 04, 2026 00:00 | 1.5961 | 1.611 | 1.5791 | 1.593 | -31.0 | -0.19% |
| Jul 03, 2026 00:00 | 1.5577 | 1.611 | 1.5507 | 1.595 | +373.0 | +2.34% |
| Jul 02, 2026 00:00 | 1.539 | 1.5782 | 1.536 | 1.5566 | +176.0 | +1.13% |
| Jul 01, 2026 00:00 | 1.512 | 1.572 | 1.4811 | 1.5398 | +278.0 | +1.81% |
| Jun 30, 2026 00:00 | 1.533 | 1.5501 | 1.4975 | 1.512 | -210.0 | -1.39% |
| Jun 29, 2026 00:00 | 1.57 | 1.592 | 1.5169 | 1.5303 | -397.0 | -2.59% |
| Jun 28, 2026 00:00 | 1.578 | 1.614 | 1.553 | 1.572 | -60.0 | -0.38% |
| Jun 27, 2026 00:00 | 1.5949 | 1.614 | 1.556 | 1.577 | -179.0 | -1.14% |
| Jun 26, 2026 00:00 | 1.611 | 1.646 | 1.572 | 1.5946 | -164.0 | -1.03% |
| Jun 25, 2026 00:00 | 1.648 | 1.676 | 1.547 | 1.608 | -400.0 | -2.49% |
| Jun 24, 2026 00:00 | 1.716 | 1.7346 | 1.602 | 1.649 | -670.0 | -4.06% |
| Jun 23, 2026 00:00 | 1.797 | 1.8045 | 1.713 | 1.7178 | -792.0 | -4.61% |
| Jun 22, 2026 00:00 | 1.756 | 1.8352 | 1.7537 | 1.796 | +400.0 | +2.23% |
| Jun 21, 2026 00:00 | 1.801 | 1.808 | 1.747 | 1.755 | -460.0 | -2.62% |
| Jun 20, 2026 00:00 | 1.81 | 1.816 | 1.76 | 1.801 | -90.0 | -0.50% |
| Jun 19, 2026 00:00 | 1.812 | 1.853 | 1.7911 | 1.811 | -10.0 | -0.06% |
| Jun 18, 2026 00:00 | 1.899 | 1.924 | 1.777 | 1.8111 | -879.0 | -4.85% |
| Jun 17, 2026 00:00 | 1.991 | 2.0259 | 1.874 | 1.9 | -910.0 | -4.79% |
| Jun 16, 2026 00:00 | 1.963 | 2.014 | 1.938 | 1.988 | +250.0 | +1.26% |
| Jun 15, 2026 00:00 | 2.006 | 2.0232 | 1.946 | 1.965 | -410.0 | -2.09% |
| Jun 14, 2026 00:00 | 1.9482 | 2.0174 | 1.922 | 2.006 | +578.0 | +2.88% |
| Jun 13, 2026 00:00 | 1.98 | 2.024 | 1.939 | 1.951 | -290.0 | -1.49% |
| Jun 12, 2026 00:00 | 2.034 | 2.034 | 1.93 | 1.9796 | -544.0 | -2.75% |
| Jun 11, 2026 00:00 | 1.763 | 2.0315 | 1.763 | 2.029 | +2660.0 | +13.11% |
| Jun 10, 2026 00:00 | 1.779 | 1.8585 | 1.735 | 1.7622 | -168.0 | -0.95% |
| Jun 09, 2026 00:00 | 1.764 | 1.801 | 1.718 | 1.7769 | +129.0 | +0.73% |
| Jun 08, 2026 00:00 | 1.714 | 1.807 | 1.698 | 1.764 | +500.0 | +2.83% |
| Jun 07, 2026 00:00 | 1.628 | 1.747 | 1.623 | 1.713 | +850.0 | +4.96% |
| Jun 06, 2026 00:00 | 1.658 | 1.717 | 1.559 | 1.628 | -300.0 | -1.84% |
| Jun 05, 2026 00:00 | 1.806 | 1.8151 | 1.6 | 1.6515 | -1545.0 | -9.36% |
| Jun 04, 2026 00:00 | 1.852 | 1.869 | 1.7308 | 1.808 | -440.0 | -2.43% |
| Jun 03, 2026 00:00 | 1.8217 | 3.5415 | 1.809 | 1.8548 | +331.0 | +1.78% |
