コスモス/ビットコイン (ATOM) 時系列データ・価格推移

コスモス/ビットコイン(ATOM/BTC)時系列データ

日付	始値	高値	安値	終値
2024/05/04	13,930Sat	14,070Sat	13,590Sat	13,600Sat
2024/05/03	14,630Sat	14,770Sat	13,890Sat	13,930Sat
2024/05/02	14,970Sat	15,690Sat	14,530Sat	14,630Sat
2024/05/01	13,920Sat	15,160Sat	13,750Sat	14,970Sat
2024/04/30	12,760Sat	14,110Sat	12,560Sat	13,920Sat
2024/04/29	12,990Sat	13,030Sat	12,720Sat	12,760Sat
2024/04/28	13,230Sat	13,310Sat	12,980Sat	12,990Sat
2024/04/27	13,010Sat	13,330Sat	12,770Sat	13,230Sat
2024/04/26	12,890Sat	13,130Sat	12,730Sat	13,010Sat
2024/04/25	13,070Sat	13,200Sat	12,840Sat	12,890Sat
2024/04/24	13,100Sat	13,360Sat	12,980Sat	13,070Sat
2024/04/23	13,340Sat	13,840Sat	13,000Sat	13,100Sat
2024/04/22	13,470Sat	13,670Sat	13,270Sat	13,340Sat
2024/04/21	13,350Sat	13,580Sat	13,190Sat	13,470Sat
2024/04/20	12,760Sat	13,430Sat	12,740Sat	13,350Sat
2024/04/19	12,910Sat	13,000Sat	12,630Sat	12,760Sat
2024/04/18	13,120Sat	13,300Sat	12,870Sat	12,910Sat
2024/04/17	12,790Sat	13,410Sat	12,640Sat	13,120Sat
2024/04/16	12,830Sat	12,940Sat	12,600Sat	12,790Sat
2024/04/15	12,690Sat	13,100Sat	12,470Sat	12,830Sat
2024/04/14	12,620Sat	13,190Sat	12,380Sat	12,690Sat
2024/04/13	13,960Sat	13,960Sat	11,730Sat	12,620Sat
2024/04/12	15,360Sat	15,370Sat	13,310Sat	13,960Sat
2024/04/11	15,310Sat	15,420Sat	15,150Sat	15,360Sat
2024/04/10	15,660Sat	15,720Sat	15,240Sat	15,310Sat
2024/04/09	15,780Sat	15,920Sat	15,600Sat	15,660Sat
2024/04/08	15,970Sat	16,010Sat	15,600Sat	15,780Sat
2024/04/07	16,110Sat	16,180Sat	15,840Sat	15,970Sat
2024/04/06	16,060Sat	16,260Sat	16,020Sat	16,110Sat
2024/04/05	16,070Sat	16,270Sat	15,910Sat	16,060Sat
2024/04/04	16,410Sat	16,820Sat	16,030Sat	16,070Sat
2024/04/03	16,750Sat	16,910Sat	16,240Sat	16,410Sat
2024/04/02	16,690Sat	16,910Sat	16,550Sat	16,750Sat
2024/04/01	17,240Sat	17,530Sat	16,620Sat	16,690Sat
2024/03/31	17,610Sat	17,650Sat	17,150Sat	17,240Sat
2024/03/30	17,920Sat	18,340Sat	17,550Sat	17,610Sat
2024/03/29	17,370Sat	18,120Sat	17,130Sat	17,920Sat
2024/03/28	18,170Sat	18,190Sat	17,230Sat	17,370Sat
2024/03/27	17,450Sat	18,450Sat	17,030Sat	18,170Sat
2024/03/26	17,420Sat	17,600Sat	17,170Sat	17,450Sat
2024/03/25	17,260Sat	17,710Sat	17,240Sat	17,430Sat
2024/03/24	17,710Sat	17,870Sat	17,240Sat	17,270Sat
2024/03/23	17,890Sat	18,000Sat	17,550Sat	17,710Sat
2024/03/22	17,760Sat	17,920Sat	17,510Sat	17,890Sat
2024/03/21	17,330Sat	18,040Sat	17,260Sat	17,750Sat
2024/03/20	17,570Sat	18,110Sat	17,230Sat	17,330Sat
2024/03/19	17,330Sat	17,950Sat	16,850Sat	17,570Sat
2024/03/18	17,940Sat	18,080Sat	17,250Sat	17,330Sat
2024/03/17	18,260Sat	18,380Sat	17,790Sat	17,950Sat
2024/03/16	18,170Sat	18,610Sat	17,410Sat	18,260Sat
2024/03/15	19,160Sat	19,220Sat	17,910Sat	18,170Sat
2024/03/14	19,310Sat	19,470Sat	18,580Sat	19,180Sat
2024/03/13	18,760Sat	19,340Sat	18,330Sat	19,310Sat
2024/03/12	19,010Sat	19,210Sat	18,310Sat	18,760Sat
2024/03/11	19,090Sat	19,740Sat	18,590Sat	19,010Sat
2024/03/10	19,530Sat	19,630Sat	18,760Sat	19,100Sat
2024/03/09	19,670Sat	20,350Sat	19,510Sat	19,530Sat
2024/03/08	20,780Sat	20,890Sat	19,010Sat	19,670Sat
2024/03/07	21,520Sat	21,940Sat	20,230Sat	20,780Sat
2024/03/06	18,830Sat	21,630Sat	18,230Sat	21,520Sat
2024/03/05	18,280Sat	19,970Sat	17,840Sat	18,830Sat
2024/03/04	19,260Sat	20,070Sat	18,070Sat	18,280Sat
2024/03/03	19,680Sat	19,860Sat	18,390Sat	19,260Sat
2024/03/02	18,660Sat	19,680Sat	18,630Sat	19,680Sat
2024/03/01	18,440Sat	18,660Sat	18,060Sat	18,660Sat
2024/02/29	18,250Sat	19,610Sat	18,070Sat	18,440Sat
2024/02/28	19,640Sat	19,780Sat	18,010Sat	18,250Sat
2024/02/27	20,430Sat	20,720Sat	19,120Sat	19,640Sat
2024/02/26	20,050Sat	20,990Sat	19,970Sat	20,430Sat
2024/02/25	20,190Sat	20,260Sat	19,810Sat	20,050Sat
2024/02/24	19,620Sat	20,680Sat	19,300Sat	20,190Sat
2024/02/23	19,070Sat	19,700Sat	19,040Sat	19,620Sat
2024/02/22	19,250Sat	19,360Sat	18,950Sat	19,070Sat
2024/02/21	19,820Sat	19,830Sat	19,150Sat	19,250Sat
2024/02/20	20,720Sat	20,750Sat	19,470Sat	19,830Sat
2024/02/19	20,320Sat	20,820Sat	20,110Sat	20,720Sat
2024/02/18	19,890Sat	20,530Sat	19,850Sat	20,320Sat
2024/02/17	19,630Sat	19,980Sat	19,480Sat	19,890Sat
2024/02/16	19,910Sat	20,080Sat	19,370Sat	19,630Sat
2024/02/15	19,770Sat	19,980Sat	19,450Sat	19,900Sat
2024/02/14	20,700Sat	20,770Sat	19,610Sat	19,770Sat
2024/02/13	19,850Sat	21,060Sat	19,730Sat	20,700Sat
2024/02/12	20,160Sat	20,300Sat	19,670Sat	19,850Sat
2024/02/11	20,870Sat	21,480Sat	20,010Sat	20,160Sat
2024/02/10	21,260Sat	21,370Sat	20,840Sat	20,880Sat
2024/02/09	21,280Sat	21,630Sat	20,790Sat	21,260Sat
2024/02/08	21,630Sat	21,820Sat	21,010Sat	21,280Sat
2024/02/07	21,170Sat	21,870Sat	21,150Sat	21,630Sat
2024/02/06	21,210Sat	21,360Sat	21,070Sat	21,180Sat
2024/02/05	21,040Sat	21,320Sat	20,910Sat	21,210Sat
2024/02/04	21,040Sat	21,230Sat	20,970Sat	21,040Sat
2024/02/03	21,220Sat	21,360Sat	21,040Sat	21,040Sat
2024/02/02	21,200Sat	21,530Sat	21,120Sat	21,220Sat
2024/02/01	21,380Sat	21,870Sat	21,120Sat	21,200Sat
2024/01/31	21,910Sat	21,970Sat	21,100Sat	21,380Sat
2024/01/30	22,310Sat	22,340Sat	21,760Sat	21,910Sat
2024/01/29	22,430Sat	22,730Sat	22,300Sat	22,310Sat
2024/01/28	22,940Sat	23,160Sat	22,330Sat	22,420Sat
2024/01/27	23,020Sat	23,190Sat	22,650Sat	22,950Sat
2024/01/26	23,090Sat	23,390Sat	22,910Sat	23,020Sat
2024/01/25	23,290Sat	23,330Sat	22,820Sat	23,090Sat
2024/01/24	23,120Sat	23,390Sat	22,970Sat	23,310Sat
2024/01/23	23,190Sat	23,280Sat	22,350Sat	23,120Sat
2024/01/22	23,200Sat	23,460Sat	22,600Sat	23,190Sat
2024/01/21	23,610Sat	23,850Sat	23,160Sat	23,200Sat
2024/01/20	23,310Sat	23,610Sat	23,100Sat	23,610Sat
2024/01/19	23,460Sat	23,920Sat	22,960Sat	23,310Sat
2024/01/18	23,720Sat	23,920Sat	23,210Sat	23,470Sat
2024/01/17	23,840Sat	24,070Sat	23,590Sat	23,720Sat
2024/01/16	23,940Sat	24,680Sat	23,570Sat	23,840Sat
2024/01/15	23,930Sat	24,110Sat	23,390Sat	23,950Sat
2024/01/14	23,800Sat	24,570Sat	23,400Sat	23,930Sat
2024/01/13	23,270Sat	24,110Sat	22,680Sat	23,820Sat
2024/01/12	22,990Sat	23,860Sat	22,730Sat	23,270Sat
2024/01/11	22,260Sat	23,110Sat	22,150Sat	22,990Sat
2024/01/10	20,950Sat	22,820Sat	20,870Sat	22,250Sat
2024/01/09	21,180Sat	21,490Sat	20,110Sat	20,960Sat
2024/01/08	21,410Sat	21,520Sat	20,530Sat	21,180Sat
2024/01/07	22,330Sat	22,490Sat	21,270Sat	21,420Sat
2024/01/06	23,380Sat	23,570Sat	21,920Sat	22,330Sat
2024/01/05	23,250Sat	24,530Sat	22,560Sat	23,380Sat
2024/01/04	23,150Sat	23,430Sat	22,840Sat	23,250Sat
2024/01/03	24,380Sat	25,170Sat	21,960Sat	23,150Sat
2024/01/02	25,340Sat	25,350Sat	24,360Sat	24,380Sat
2024/01/01	25,060Sat	25,840Sat	24,770Sat	25,340Sat
2023/12/31	25,510Sat	25,740Sat	24,500Sat	25,060Sat
2023/12/30	26,100Sat	26,140Sat	25,390Sat	25,510Sat
2023/12/29	26,760Sat	26,890Sat	25,810Sat	26,100Sat
2023/12/28	27,530Sat	27,950Sat	26,530Sat	26,760Sat
2023/12/27	27,360Sat	28,070Sat	26,490Sat	27,520Sat
2023/12/26	27,290Sat	29,470Sat	26,700Sat	27,370Sat
2023/12/25	26,110Sat	27,700Sat	25,760Sat	27,290Sat
2023/12/24	25,920Sat	26,910Sat	25,750Sat	26,110Sat
2023/12/23	25,920Sat	26,060Sat	25,330Sat	25,920Sat
2023/12/22	25,990Sat	26,760Sat	25,240Sat	25,920Sat
2023/12/21	24,410Sat	26,150Sat	24,120Sat	25,990Sat
2023/12/20	24,620Sat	25,130Sat	24,060Sat	24,410Sat
2023/12/19	25,550Sat	25,560Sat	24,380Sat	24,640Sat
2023/12/18	26,820Sat	26,930Sat	25,120Sat	25,550Sat
2023/12/17	28,480Sat	28,570Sat	26,690Sat	26,830Sat
2023/12/16	25,940Sat	28,600Sat	25,640Sat	28,490Sat
2023/12/15	26,800Sat	27,320Sat	25,820Sat	25,940Sat
2023/12/14	27,170Sat	27,570Sat	26,140Sat	26,800Sat
2023/12/13	28,280Sat	28,700Sat	26,000Sat	27,180Sat
2023/12/12	23,890Sat	29,720Sat	23,750Sat	28,280Sat
2023/12/11	24,410Sat	24,440Sat	23,260Sat	23,890Sat
2023/12/10	23,950Sat	24,430Sat	23,180Sat	24,410Sat
2023/12/09	23,560Sat	25,810Sat	23,540Sat	23,950Sat
2023/12/08	22,870Sat	24,350Sat	22,680Sat	23,560Sat
2023/12/07	22,260Sat	23,120Sat	22,120Sat	22,870Sat
2023/12/06	22,420Sat	23,410Sat	22,210Sat	22,260Sat
2023/12/05	23,270Sat	23,550Sat	22,050Sat	22,420Sat
2023/12/04	23,850Sat	23,880Sat	22,210Sat	23,270Sat
2023/12/03	24,410Sat	24,430Sat	23,600Sat	23,850Sat
2023/12/02	24,470Sat	24,800Sat	24,240Sat	24,410Sat
2023/12/01	24,510Sat	24,740Sat	24,020Sat	24,470Sat
2023/11/30	24,360Sat	24,920Sat	24,170Sat	24,510Sat
2023/11/29	24,460Sat	24,570Sat	23,950Sat	24,360Sat
2023/11/28	24,980Sat	25,070Sat	23,760Sat	24,460Sat
2023/11/27	26,460Sat	26,570Sat	24,290Sat	24,990Sat
2023/11/26	25,120Sat	26,680Sat	24,870Sat	26,460Sat
2023/11/25	23,610Sat	25,590Sat	23,460Sat	25,120Sat
2023/11/24	23,450Sat	24,010Sat	23,370Sat	23,620Sat
2023/11/23	23,530Sat	24,150Sat	23,380Sat	23,450Sat
2023/11/22	22,940Sat	23,960Sat	22,910Sat	23,530Sat
2023/11/21	23,930Sat	24,200Sat	22,530Sat	22,940Sat
2023/11/20	25,060Sat	25,540Sat	23,840Sat	23,940Sat
2023/11/19	25,230Sat	25,230Sat	24,630Sat	25,070Sat
2023/11/18	25,640Sat	25,800Sat	24,500Sat	25,230Sat
2023/11/17	26,510Sat	28,010Sat	25,020Sat	25,640Sat
2023/11/16	25,470Sat	27,670Sat	25,370Sat	26,510Sat
2023/11/15	25,640Sat	27,040Sat	25,280Sat	25,480Sat
2023/11/14	25,150Sat	25,880Sat	24,670Sat	25,640Sat
2023/11/13	25,700Sat	28,580Sat	25,140Sat	25,150Sat
2023/11/12	24,880Sat	26,100Sat	24,150Sat	25,700Sat
2023/11/11	24,600Sat	25,420Sat	24,010Sat	24,890Sat
2023/11/10	24,590Sat	25,730Sat	24,330Sat	24,600Sat
2023/11/09	24,280Sat	24,640Sat	22,560Sat	24,590Sat
2023/11/08	23,900Sat	24,780Sat	23,730Sat	24,280Sat
2023/11/07	24,920Sat	24,930Sat	23,580Sat	23,900Sat

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能