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
2026/01/09	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
2025/10/22	2,940Sat	2,970Sat	2,840Sat	2,890Sat
2025/10/21	2,960Sat	2,990Sat	2,930Sat	2,940Sat
2025/10/20	2,970Sat	2,990Sat	2,910Sat	2,960Sat
2025/10/19	2,970Sat	3,010Sat	2,930Sat	2,970Sat
2025/10/18	2,960Sat	3,010Sat	2,950Sat	2,970Sat
2025/10/17	3,000Sat	3,020Sat	2,870Sat	2,960Sat
2025/10/16	3,010Sat	3,070Sat	2,970Sat	3,000Sat
2025/10/15	3,070Sat	3,090Sat	2,960Sat	3,010Sat
2025/10/14	3,160Sat	3,180Sat	2,970Sat	3,070Sat
2025/10/13	3,030Sat	3,160Sat	2,990Sat	3,160Sat
2025/10/12	2,820Sat	3,080Sat	2,750Sat	3,030Sat
2025/10/11	2,600Sat	2,950Sat	2,550Sat	2,830Sat
2025/10/10	3,330Sat	3,430Sat	1,480Sat	2,610Sat
2025/10/09	3,380Sat	3,390Sat	3,280Sat	3,330Sat
2025/10/08	3,340Sat	3,390Sat	3,300Sat	3,380Sat
2025/10/07	3,420Sat	3,440Sat	3,310Sat	3,340Sat
2025/10/06	3,350Sat	3,430Sat	3,330Sat	3,420Sat
2025/10/05	3,370Sat	3,480Sat	3,340Sat	3,350Sat
2025/10/04	3,500Sat	3,510Sat	3,360Sat	3,380Sat
2025/10/03	3,570Sat	3,580Sat	3,470Sat	3,500Sat
2025/10/02	3,480Sat	3,590Sat	3,460Sat	3,570Sat
2025/10/01	3,590Sat	3,660Sat	3,460Sat	3,480Sat
2025/09/30	3,590Sat	3,600Sat	3,520Sat	3,590Sat
2025/09/29	3,720Sat	3,720Sat	3,560Sat	3,590Sat
2025/09/28	3,740Sat	3,750Sat	3,670Sat	3,720Sat
2025/09/27	3,750Sat	3,790Sat	3,710Sat	3,740Sat
2025/09/26	3,680Sat	3,800Sat	3,640Sat	3,750Sat
2025/09/25	3,660Sat	3,710Sat	3,600Sat	3,680Sat
2025/09/24	3,680Sat	3,730Sat	3,650Sat	3,660Sat
2025/09/23	3,690Sat	3,730Sat	3,670Sat	3,680Sat
2025/09/22	3,810Sat	3,830Sat	3,590Sat	3,690Sat
2025/09/21	3,840Sat	3,890Sat	3,810Sat	3,810Sat
2025/09/20	3,860Sat	3,880Sat	3,810Sat	3,840Sat
2025/09/19	3,990Sat	4,040Sat	3,850Sat	3,860Sat
2025/09/18	3,960Sat	4,000Sat	3,890Sat	3,990Sat
2025/09/17	3,890Sat	3,960Sat	3,840Sat	3,960Sat
2025/09/16	3,900Sat	3,910Sat	3,840Sat	3,890Sat
2025/09/15	4,020Sat	4,050Sat	3,870Sat	3,900Sat
2025/09/14	4,160Sat	4,160Sat	4,000Sat	4,020Sat
2025/09/13	4,090Sat	4,210Sat	4,070Sat	4,160Sat
2025/09/12	4,060Sat	4,090Sat	4,000Sat	4,090Sat
2025/09/11	4,100Sat	4,120Sat	4,030Sat	4,060Sat
2025/09/10	4,110Sat	4,140Sat	4,060Sat	4,100Sat
2025/09/09	4,050Sat	4,140Sat	4,030Sat	4,110Sat
2025/09/08	4,030Sat	4,080Sat	4,020Sat	4,050Sat
2025/09/07	4,000Sat	4,040Sat	3,990Sat	4,030Sat
2025/09/06	4,010Sat	4,030Sat	3,930Sat	4,000Sat
2025/09/05	3,960Sat	4,020Sat	3,920Sat	4,010Sat
2025/09/04	4,040Sat	4,050Sat	3,950Sat	3,960Sat
2025/09/03	3,980Sat	4,070Sat	3,960Sat	4,040Sat
2025/09/02	4,020Sat	4,040Sat	3,930Sat	3,980Sat
2025/09/01	4,120Sat	4,190Sat	4,000Sat	4,020Sat
2025/08/31	4,130Sat	4,260Sat	4,120Sat	4,120Sat
2025/08/30	4,130Sat	4,200Sat	4,100Sat	4,130Sat
2025/08/29	4,240Sat	4,300Sat	4,090Sat	4,130Sat
2025/08/28	4,030Sat	4,260Sat	4,010Sat	4,240Sat
2025/08/27	4,040Sat	4,090Sat	4,030Sat	4,030Sat
2025/08/26	4,000Sat	4,130Sat	4,000Sat	4,040Sat
2025/08/25	4,220Sat	4,270Sat	4,000Sat	4,000Sat
2025/08/24	4,230Sat	4,330Sat	4,060Sat	4,220Sat
2025/08/23	4,120Sat	4,280Sat	4,040Sat	4,230Sat
2025/08/22	3,930Sat	4,150Sat	3,840Sat	4,120Sat
2025/08/21	3,910Sat	3,990Sat	3,900Sat	3,930Sat
2025/08/20	3,800Sat	3,940Sat	3,780Sat	3,910Sat
2025/08/19	3,840Sat	3,860Sat	3,780Sat	3,800Sat
2025/08/18	3,930Sat	3,940Sat	3,800Sat	3,840Sat
2025/08/17	3,890Sat	4,010Sat	3,860Sat	3,930Sat
2025/08/16	3,790Sat	3,910Sat	3,780Sat	3,890Sat
2025/08/15	3,820Sat	3,880Sat	3,700Sat	3,790Sat
2025/08/14	3,930Sat	3,970Sat	3,770Sat	3,820Sat
2025/08/13	3,910Sat	4,040Sat	3,890Sat	3,930Sat
2025/08/12	3,780Sat	3,990Sat	3,760Sat	3,910Sat
2025/08/11	3,900Sat	3,930Sat	3,720Sat	3,780Sat
2025/08/10	4,060Sat	4,090Sat	3,870Sat	3,900Sat
2025/08/09	3,940Sat	4,080Sat	3,940Sat	4,060Sat
2025/08/08	3,800Sat	3,980Sat	3,760Sat	3,940Sat
2025/08/07	3,750Sat	3,800Sat	3,730Sat	3,800Sat
2025/08/06	3,700Sat	3,770Sat	3,640Sat	3,750Sat
2025/08/05	3,740Sat	3,750Sat	3,640Sat	3,700Sat
2025/08/04	3,740Sat	3,770Sat	3,680Sat	3,740Sat
2025/08/03	3,630Sat	3,740Sat	3,600Sat	3,740Sat
2025/08/02	3,650Sat	3,680Sat	3,560Sat	3,630Sat
2025/08/01	3,630Sat	3,720Sat	3,560Sat	3,650Sat
2025/07/31	3,740Sat	3,800Sat	3,600Sat	3,630Sat
2025/07/30	3,910Sat	3,910Sat	3,660Sat	3,740Sat
2025/07/29	3,930Sat	4,010Sat	3,860Sat	3,910Sat
2025/07/28	4,080Sat	4,160Sat	3,910Sat	3,930Sat
2025/07/27	4,040Sat	4,080Sat	4,010Sat	4,080Sat
2025/07/26	4,000Sat	4,080Sat	3,980Sat	4,040Sat
2025/07/25	3,900Sat	4,060Sat	3,870Sat	4,000Sat
2025/07/24	3,950Sat	4,020Sat	3,800Sat	3,900Sat
2025/07/23	4,250Sat	4,310Sat	3,880Sat	3,950Sat
2025/07/22	4,420Sat	4,420Sat	4,160Sat	4,260Sat
2025/07/21	4,410Sat	4,460Sat	4,330Sat	4,420Sat
2025/07/20	4,250Sat	4,450Sat	4,220Sat	4,410Sat
2025/07/19	4,110Sat	4,270Sat	4,040Sat	4,250Sat
2025/07/18	4,070Sat	4,300Sat	4,050Sat	4,110Sat
2025/07/17	4,000Sat	4,090Sat	3,930Sat	4,070Sat
2025/07/16	3,960Sat	4,080Sat	3,900Sat	3,990Sat
2025/07/15	3,800Sat	4,010Sat	3,760Sat	3,960Sat
2025/07/14	3,930Sat	4,000Sat	3,750Sat	3,800Sat

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