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
2026/04/20	2,380Sat	2,410Sat	2,350Sat	2,370Sat
2026/04/19	2,350Sat	2,400Sat	2,330Sat	2,370Sat
2026/04/18	2,370Sat	2,400Sat	2,340Sat	2,350Sat
2026/04/17	2,400Sat	2,430Sat	2,340Sat	2,370Sat
2026/04/16	2,360Sat	2,450Sat	2,350Sat	2,400Sat
2026/04/15	2,350Sat	2,380Sat	2,330Sat	2,350Sat
2026/04/14	2,380Sat	2,390Sat	2,320Sat	2,350Sat
2026/04/13	2,430Sat	2,450Sat	2,360Sat	2,380Sat
2026/04/12	2,430Sat	2,460Sat	2,410Sat	2,430Sat
2026/04/11	2,470Sat	2,470Sat	2,410Sat	2,430Sat
2026/04/10	2,510Sat	2,550Sat	2,470Sat	2,470Sat
2026/04/09	2,500Sat	2,530Sat	2,480Sat	2,510Sat
2026/04/08	2,510Sat	2,520Sat	2,440Sat	2,500Sat
2026/04/07	2,470Sat	2,510Sat	2,430Sat	2,510Sat
2026/04/06	2,450Sat	2,530Sat	2,450Sat	2,470Sat
2026/04/05	2,540Sat	2,560Sat	2,450Sat	2,450Sat
2026/04/04	2,520Sat	2,550Sat	2,510Sat	2,540Sat
2026/04/03	2,490Sat	2,590Sat	2,490Sat	2,520Sat
2026/04/02	2,460Sat	2,500Sat	2,430Sat	2,490Sat
2026/04/01	2,490Sat	2,530Sat	2,450Sat	2,460Sat
2026/03/31	2,490Sat	2,550Sat	2,470Sat	2,490Sat
2026/03/30	2,490Sat	2,520Sat	2,470Sat	2,490Sat
2026/03/29	2,510Sat	2,510Sat	2,450Sat	2,490Sat
2026/03/28	2,520Sat	2,560Sat	2,500Sat	2,510Sat
2026/03/27	2,470Sat	2,540Sat	2,460Sat	2,510Sat
2026/03/26	2,470Sat	2,470Sat	2,430Sat	2,460Sat
2026/03/25	2,530Sat	2,540Sat	2,470Sat	2,470Sat
2026/03/24	2,510Sat	2,560Sat	2,490Sat	2,530Sat
2026/03/23	2,600Sat	2,620Sat	2,460Sat	2,510Sat
2026/03/22	2,600Sat	2,610Sat	2,560Sat	2,600Sat
2026/03/21	2,590Sat	2,630Sat	2,580Sat	2,600Sat
2026/03/20	2,590Sat	2,610Sat	2,530Sat	2,600Sat
2026/03/19	2,670Sat	2,690Sat	2,560Sat	2,590Sat
2026/03/18	2,650Sat	2,740Sat	2,640Sat	2,670Sat
2026/03/17	2,640Sat	2,650Sat	2,590Sat	2,650Sat
2026/03/16	2,550Sat	2,700Sat	2,540Sat	2,640Sat
2026/03/15	2,620Sat	2,630Sat	2,550Sat	2,550Sat
2026/03/14	2,620Sat	2,670Sat	2,610Sat	2,620Sat
2026/03/13	2,600Sat	2,620Sat	2,540Sat	2,620Sat
2026/03/12	2,620Sat	2,640Sat	2,570Sat	2,600Sat
2026/03/11	2,550Sat	2,640Sat	2,550Sat	2,620Sat
2026/03/10	2,540Sat	2,600Sat	2,480Sat	2,550Sat
2026/03/09	2,630Sat	2,630Sat	2,510Sat	2,540Sat
2026/03/08	2,650Sat	2,650Sat	2,560Sat	2,630Sat
2026/03/07	2,650Sat	2,690Sat	2,640Sat	2,650Sat
2026/03/06	2,590Sat	2,660Sat	2,560Sat	2,650Sat
2026/03/05	2,580Sat	2,600Sat	2,560Sat	2,590Sat
2026/03/04	2,650Sat	2,690Sat	2,550Sat	2,580Sat
2026/03/03	2,670Sat	2,710Sat	2,630Sat	2,650Sat
2026/03/02	2,730Sat	2,770Sat	2,650Sat	2,670Sat
2026/03/01	2,750Sat	2,770Sat	2,700Sat	2,730Sat
2026/02/28	2,800Sat	2,860Sat	2,740Sat	2,750Sat
2026/02/27	2,780Sat	2,880Sat	2,770Sat	2,800Sat
2026/02/26	2,850Sat	2,890Sat	2,710Sat	2,780Sat
2026/02/25	3,100Sat	3,180Sat	2,840Sat	2,850Sat
2026/02/24	3,270Sat	3,320Sat	3,080Sat	3,100Sat
2026/02/23	3,320Sat	3,400Sat	3,260Sat	3,270Sat
2026/02/22	3,400Sat	3,410Sat	3,300Sat	3,320Sat
2026/02/21	3,460Sat	3,560Sat	3,380Sat	3,400Sat
2026/02/20	3,410Sat	3,550Sat	3,330Sat	3,460Sat
2026/02/19	3,520Sat	3,540Sat	3,380Sat	3,420Sat
2026/02/18	3,310Sat	3,730Sat	3,280Sat	3,520Sat
2026/02/17	3,320Sat	3,430Sat	3,270Sat	3,310Sat
2026/02/16	3,100Sat	3,370Sat	3,090Sat	3,320Sat
2026/02/15	3,130Sat	3,140Sat	3,040Sat	3,100Sat
2026/02/14	3,080Sat	3,170Sat	3,030Sat	3,130Sat
2026/02/13	2,960Sat	3,080Sat	2,940Sat	3,080Sat
2026/02/12	2,890Sat	3,000Sat	2,880Sat	2,960Sat
2026/02/11	2,790Sat	2,940Sat	2,780Sat	2,890Sat
2026/02/10	2,790Sat	2,810Sat	2,750Sat	2,790Sat
2026/02/09	2,770Sat	2,830Sat	2,750Sat	2,790Sat
2026/02/08	2,870Sat	2,880Sat	2,740Sat	2,770Sat
2026/02/07	2,810Sat	2,940Sat	2,810Sat	2,870Sat
2026/02/06	2,890Sat	2,920Sat	2,730Sat	2,810Sat
2026/02/05	2,720Sat	2,940Sat	2,710Sat	2,890Sat
2026/02/04	2,680Sat	2,780Sat	2,660Sat	2,720Sat
2026/02/03	2,510Sat	2,690Sat	2,480Sat	2,680Sat
2026/02/02	2,480Sat	2,550Sat	2,470Sat	2,510Sat
2026/02/01	2,500Sat	2,530Sat	2,440Sat	2,480Sat
2026/01/31	2,500Sat	2,510Sat	2,390Sat	2,500Sat
2026/01/30	2,510Sat	2,560Sat	2,480Sat	2,500Sat
2026/01/29	2,500Sat	2,530Sat	2,440Sat	2,510Sat
2026/01/28	2,510Sat	2,560Sat	2,490Sat	2,500Sat
2026/01/27	2,510Sat	2,540Sat	2,480Sat	2,510Sat
2026/01/26	2,580Sat	2,610Sat	2,500Sat	2,510Sat
2026/01/25	2,610Sat	2,610Sat	2,530Sat	2,580Sat
2026/01/24	2,640Sat	2,660Sat	2,560Sat	2,610Sat
2026/01/23	2,600Sat	2,680Sat	2,600Sat	2,640Sat
2026/01/22	2,660Sat	2,700Sat	2,600Sat	2,600Sat
2026/01/21	2,590Sat	2,730Sat	2,590Sat	2,660Sat
2026/01/20	2,650Sat	2,770Sat	2,550Sat	2,590Sat
2026/01/19	2,580Sat	2,660Sat	2,420Sat	2,650Sat
2026/01/18	2,690Sat	2,720Sat	2,580Sat	2,580Sat
2026/01/17	2,600Sat	2,720Sat	2,600Sat	2,690Sat
2026/01/16	2,590Sat	2,620Sat	2,560Sat	2,600Sat
2026/01/15	2,660Sat	2,680Sat	2,550Sat	2,590Sat
2026/01/14	2,760Sat	2,830Sat	2,640Sat	2,660Sat
2026/01/13	2,720Sat	2,850Sat	2,710Sat	2,760Sat
2026/01/12	2,820Sat	2,880Sat	2,710Sat	2,720Sat
2026/01/11	2,830Sat	2,910Sat	2,820Sat	2,820Sat
2026/01/10	2,860Sat	2,950Sat	2,800Sat	2,830Sat
2026/01/09	2,700Sat	2,930Sat	2,640Sat	2,860Sat
2026/01/08	2,660Sat	2,780Sat	2,620Sat	2,700Sat
2026/01/07	2,700Sat	2,710Sat	2,600Sat	2,660Sat
2026/01/06	2,520Sat	2,720Sat	2,510Sat	2,700Sat
2026/01/05	2,550Sat	2,550Sat	2,430Sat	2,520Sat
2026/01/04	2,470Sat	2,570Sat	2,440Sat	2,550Sat
2026/01/03	2,400Sat	2,500Sat	2,400Sat	2,470Sat
2026/01/02	2,320Sat	2,410Sat	2,320Sat	2,400Sat
2026/01/01	2,200Sat	2,340Sat	2,180Sat	2,320Sat
2025/12/31	2,220Sat	2,230Sat	2,170Sat	2,200Sat
2025/12/30	2,250Sat	2,270Sat	2,200Sat	2,220Sat
2025/12/29	2,360Sat	2,370Sat	2,240Sat	2,250Sat
2025/12/28	2,360Sat	2,400Sat	2,350Sat	2,360Sat
2025/12/27	2,340Sat	2,390Sat	2,310Sat	2,360Sat
2025/12/26	2,240Sat	2,340Sat	2,240Sat	2,340Sat
2025/12/25	2,260Sat	2,300Sat	2,240Sat	2,240Sat
2025/12/24	2,250Sat	2,280Sat	2,210Sat	2,260Sat
2025/12/23	2,200Sat	2,270Sat	2,190Sat	2,250Sat
2025/12/22	2,190Sat	2,220Sat	2,170Sat	2,200Sat
2025/12/21	2,240Sat	2,250Sat	2,170Sat	2,190Sat
2025/12/20	2,230Sat	2,260Sat	2,220Sat	2,240Sat
2025/12/19	2,160Sat	2,260Sat	2,110Sat	2,220Sat
2025/12/18	2,250Sat	2,250Sat	2,160Sat	2,160Sat
2025/12/17	2,270Sat	2,310Sat	2,240Sat	2,250Sat
2025/12/16	2,370Sat	2,380Sat	2,260Sat	2,270Sat
2025/12/15	2,380Sat	2,400Sat	2,340Sat	2,370Sat
2025/12/14	2,410Sat	2,420Sat	2,370Sat	2,380Sat
2025/12/13	2,370Sat	2,430Sat	2,360Sat	2,410Sat
2025/12/12	2,360Sat	2,370Sat	2,300Sat	2,370Sat
2025/12/11	2,460Sat	2,460Sat	2,350Sat	2,360Sat
2025/12/10	2,510Sat	2,510Sat	2,440Sat	2,460Sat
2025/12/09	2,480Sat	2,570Sat	2,440Sat	2,500Sat
2025/12/08	2,410Sat	2,490Sat	2,400Sat	2,480Sat
2025/12/07	2,500Sat	2,500Sat	2,410Sat	2,410Sat
2025/12/06	2,460Sat	2,540Sat	2,450Sat	2,500Sat
2025/12/05	2,500Sat	2,520Sat	2,410Sat	2,450Sat
2025/12/04	2,560Sat	2,570Sat	2,490Sat	2,500Sat
2025/12/03	2,590Sat	2,590Sat	2,510Sat	2,560Sat
2025/12/02	2,620Sat	2,670Sat	2,580Sat	2,590Sat
2025/12/01	2,620Sat	2,670Sat	2,540Sat	2,620Sat
2025/11/30	2,670Sat	2,690Sat	2,620Sat	2,620Sat
2025/11/29	2,680Sat	2,700Sat	2,640Sat	2,670Sat
2025/11/28	2,760Sat	2,770Sat	2,670Sat	2,680Sat
2025/11/27	2,790Sat	2,800Sat	2,730Sat	2,760Sat
2025/11/26	2,820Sat	2,850Sat	2,780Sat	2,790Sat
2025/11/25	2,830Sat	2,880Sat	2,790Sat	2,820Sat
2025/11/24	2,870Sat	2,900Sat	2,780Sat	2,830Sat
2025/11/23	2,960Sat	2,980Sat	2,830Sat	2,870Sat
2025/11/22	2,950Sat	2,970Sat	2,900Sat	2,960Sat
2025/11/21	3,160Sat	3,230Sat	2,900Sat	2,950Sat
2025/11/20	2,980Sat	3,410Sat	2,970Sat	3,160Sat
2025/11/19	2,960Sat	3,030Sat	2,920Sat	2,980Sat
2025/11/18	2,930Sat	3,090Sat	2,910Sat	2,960Sat
2025/11/17	2,930Sat	3,060Sat	2,910Sat	2,930Sat
2025/11/16	2,980Sat	2,990Sat	2,870Sat	2,930Sat
2025/11/15	2,960Sat	3,110Sat	2,950Sat	2,980Sat
2025/11/14	2,870Sat	3,030Sat	2,840Sat	2,960Sat
2025/11/13	2,840Sat	2,930Sat	2,810Sat	2,870Sat
2025/11/12	2,850Sat	2,960Sat	2,830Sat	2,840Sat
2025/11/11	2,930Sat	2,970Sat	2,850Sat	2,850Sat
2025/11/10	2,830Sat	2,970Sat	2,800Sat	2,930Sat
2025/11/09	2,880Sat	2,890Sat	2,790Sat	2,830Sat
2025/11/08	2,940Sat	3,050Sat	2,840Sat	2,880Sat
2025/11/07	2,610Sat	3,090Sat	2,610Sat	2,950Sat
2025/11/06	2,560Sat	2,640Sat	2,490Sat	2,610Sat
2025/11/05	2,470Sat	2,590Sat	2,430Sat	2,560Sat
2025/11/04	2,350Sat	2,520Sat	2,320Sat	2,470Sat
2025/11/03	2,760Sat	2,760Sat	2,330Sat	2,350Sat
2025/11/02	2,750Sat	2,780Sat	2,680Sat	2,760Sat
2025/11/01	2,700Sat	2,750Sat	2,680Sat	2,750Sat
2025/10/31	2,710Sat	2,750Sat	2,690Sat	2,700Sat
2025/10/30	2,810Sat	2,830Sat	2,670Sat	2,720Sat
2025/10/29	2,740Sat	2,850Sat	2,740Sat	2,810Sat
2025/10/28	2,780Sat	2,800Sat	2,700Sat	2,740Sat
2025/10/27	2,840Sat	2,840Sat	2,770Sat	2,780Sat
2025/10/26	2,820Sat	2,860Sat	2,800Sat	2,840Sat
2025/10/25	2,860Sat	2,870Sat	2,810Sat	2,820Sat
2025/10/24	2,890Sat	2,900Sat	2,830Sat	2,860Sat
2025/10/23	2,890Sat	2,920Sat	2,870Sat	2,890Sat

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