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
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
2025/07/13	3,900Sat	3,980Sat	3,880Sat	3,930Sat
2025/07/12	3,940Sat	4,010Sat	3,840Sat	3,900Sat
2025/07/11	3,980Sat	4,080Sat	3,900Sat	3,940Sat
2025/07/10	3,870Sat	3,980Sat	3,840Sat	3,980Sat
2025/07/09	3,780Sat	3,920Sat	3,760Sat	3,870Sat
2025/07/08	3,730Sat	3,830Sat	3,700Sat	3,780Sat
2025/07/07	3,730Sat	3,770Sat	3,720Sat	3,730Sat
2025/07/06	3,700Sat	3,780Sat	3,680Sat	3,730Sat
2025/07/05	3,700Sat	3,720Sat	3,650Sat	3,700Sat
2025/07/04	3,810Sat	3,820Sat	3,680Sat	3,700Sat
2025/07/03	3,830Sat	3,900Sat	3,800Sat	3,810Sat
2025/07/02	3,710Sat	3,880Sat	3,700Sat	3,830Sat
2025/07/01	3,820Sat	3,820Sat	3,710Sat	3,710Sat
2025/06/30	3,870Sat	3,890Sat	3,790Sat	3,820Sat
2025/06/29	3,720Sat	3,910Sat	3,690Sat	3,870Sat
2025/06/28	3,660Sat	3,750Sat	3,650Sat	3,720Sat
2025/06/27	3,630Sat	3,680Sat	3,600Sat	3,660Sat
2025/06/26	3,720Sat	3,750Sat	3,630Sat	3,630Sat
2025/06/25	3,840Sat	3,840Sat	3,710Sat	3,720Sat
2025/06/24	3,860Sat	3,910Sat	3,800Sat	3,840Sat
2025/06/23	3,680Sat	3,870Sat	3,670Sat	3,860Sat
2025/06/22	3,710Sat	3,730Sat	3,580Sat	3,680Sat
2025/06/21	3,800Sat	3,850Sat	3,640Sat	3,710Sat
2025/06/20	3,850Sat	3,860Sat	3,740Sat	3,800Sat
2025/06/19	3,820Sat	3,890Sat	3,800Sat	3,850Sat
2025/06/18	3,840Sat	3,860Sat	3,770Sat	3,820Sat
2025/06/17	3,870Sat	3,910Sat	3,830Sat	3,840Sat
2025/06/16	3,870Sat	4,000Sat	3,860Sat	3,870Sat
2025/06/15	3,870Sat	3,900Sat	3,820Sat	3,870Sat
2025/06/14	3,890Sat	3,950Sat	3,840Sat	3,870Sat
2025/06/13	3,980Sat	3,990Sat	3,850Sat	3,890Sat
2025/06/12	4,150Sat	4,150Sat	3,980Sat	3,980Sat
2025/06/11	4,170Sat	4,210Sat	4,100Sat	4,150Sat
2025/06/10	4,020Sat	4,200Sat	4,000Sat	4,170Sat
2025/06/09	4,030Sat	4,040Sat	3,990Sat	4,020Sat
2025/06/08	4,080Sat	4,080Sat	4,000Sat	4,030Sat
2025/06/07	4,000Sat	4,110Sat	4,000Sat	4,080Sat
2025/06/06	4,020Sat	4,110Sat	3,980Sat	4,000Sat
2025/06/05	4,070Sat	4,150Sat	4,000Sat	4,020Sat
2025/06/04	4,180Sat	4,230Sat	4,060Sat	4,070Sat
2025/06/03	4,220Sat	4,250Sat	4,150Sat	4,180Sat
2025/06/02	4,130Sat	4,240Sat	4,060Sat	4,220Sat
2025/06/01	4,150Sat	4,170Sat	4,100Sat	4,130Sat
2025/05/31	4,120Sat	4,180Sat	4,030Sat	4,150Sat
2025/05/30	4,360Sat	4,370Sat	4,080Sat	4,120Sat
2025/05/29	4,490Sat	4,530Sat	4,360Sat	4,370Sat
2025/05/28	4,360Sat	4,490Sat	4,310Sat	4,490Sat
2025/05/27	4,360Sat	4,480Sat	4,320Sat	4,360Sat
2025/05/26	4,390Sat	4,500Sat	4,340Sat	4,360Sat
2025/05/25	4,370Sat	4,410Sat	4,280Sat	4,390Sat
2025/05/24	4,460Sat	4,490Sat	4,330Sat	4,370Sat
2025/05/23	4,670Sat	4,800Sat	4,450Sat	4,460Sat
2025/05/22	4,530Sat	4,690Sat	4,520Sat	4,670Sat
2025/05/21	4,530Sat	4,650Sat	4,500Sat	4,530Sat
2025/05/20	4,520Sat	4,580Sat	4,420Sat	4,530Sat
2025/05/19	4,660Sat	4,670Sat	4,480Sat	4,520Sat
2025/05/18	4,570Sat	4,860Sat	4,490Sat	4,660Sat
2025/05/17	4,650Sat	4,670Sat	4,530Sat	4,570Sat
2025/05/16	4,680Sat	4,790Sat	4,620Sat	4,650Sat
2025/05/15	4,910Sat	4,940Sat	4,630Sat	4,680Sat
2025/05/14	5,050Sat	5,130Sat	4,880Sat	4,910Sat
2025/05/13	5,090Sat	5,120Sat	4,900Sat	5,050Sat
2025/05/12	5,090Sat	5,240Sat	5,040Sat	5,090Sat
2025/05/11	5,130Sat	5,170Sat	4,950Sat	5,090Sat
2025/05/10	4,790Sat	5,150Sat	4,720Sat	5,130Sat
2025/05/09	4,390Sat	4,830Sat	4,390Sat	4,800Sat
2025/05/08	4,290Sat	4,440Sat	4,270Sat	4,390Sat
2025/05/07	4,240Sat	4,320Sat	4,230Sat	4,290Sat
2025/05/06	4,290Sat	4,320Sat	4,210Sat	4,240Sat
2025/05/05	4,340Sat	4,430Sat	4,290Sat	4,290Sat
2025/05/04	4,390Sat	4,410Sat	4,260Sat	4,340Sat
2025/05/03	4,500Sat	4,510Sat	4,330Sat	4,390Sat
2025/05/02	4,590Sat	4,640Sat	4,470Sat	4,500Sat
2025/05/01	4,560Sat	4,630Sat	4,530Sat	4,590Sat
2025/04/30	4,640Sat	4,660Sat	4,520Sat	4,560Sat
2025/04/29	4,690Sat	4,780Sat	4,620Sat	4,640Sat
2025/04/28	4,670Sat	4,740Sat	4,610Sat	4,690Sat
2025/04/27	4,840Sat	4,870Sat	4,650Sat	4,670Sat
2025/04/26	4,800Sat	5,010Sat	4,800Sat	4,840Sat
2025/04/25	4,840Sat	4,880Sat	4,750Sat	4,800Sat
2025/04/24	4,700Sat	4,940Sat	4,630Sat	4,840Sat
2025/04/23	4,610Sat	4,730Sat	4,570Sat	4,700Sat
2025/04/22	4,640Sat	4,680Sat	4,520Sat	4,610Sat
2025/04/21	4,870Sat	4,920Sat	4,630Sat	4,640Sat
2025/04/20	4,940Sat	5,000Sat	4,860Sat	4,870Sat
2025/04/19	4,870Sat	4,970Sat	4,860Sat	4,940Sat
2025/04/18	4,840Sat	4,990Sat	4,790Sat	4,870Sat
2025/04/17	4,780Sat	4,920Sat	4,750Sat	4,840Sat
2025/04/16	4,750Sat	4,850Sat	4,710Sat	4,780Sat
2025/04/15	4,880Sat	4,890Sat	4,750Sat	4,750Sat
2025/04/14	4,950Sat	5,010Sat	4,810Sat	4,880Sat
2025/04/13	5,100Sat	5,130Sat	4,860Sat	4,950Sat
2025/04/12	5,080Sat	5,130Sat	4,980Sat	5,100Sat
2025/04/11	5,440Sat	5,470Sat	5,040Sat	5,080Sat
2025/04/10	5,490Sat	5,500Sat	5,330Sat	5,440Sat
2025/04/09	5,460Sat	5,610Sat	5,350Sat	5,490Sat
2025/04/08	5,470Sat	5,530Sat	5,310Sat	5,460Sat
2025/04/07	5,660Sat	5,760Sat	5,380Sat	5,470Sat
2025/04/06	5,740Sat	5,830Sat	5,560Sat	5,660Sat
2025/04/05	5,940Sat	5,980Sat	5,700Sat	5,750Sat
2025/04/04	5,590Sat	6,120Sat	5,550Sat	5,940Sat
2025/04/03	5,100Sat	5,690Sat	5,090Sat	5,590Sat
2025/04/02	5,130Sat	5,240Sat	5,020Sat	5,100Sat
2025/04/01	5,290Sat	5,380Sat	5,130Sat	5,130Sat
2025/03/31	5,230Sat	5,340Sat	5,130Sat	5,290Sat
2025/03/30	5,130Sat	5,270Sat	5,060Sat	5,230Sat
2025/03/29	5,380Sat	5,390Sat	5,060Sat	5,130Sat
2025/03/28	5,500Sat	5,510Sat	5,320Sat	5,380Sat
2025/03/27	5,610Sat	5,670Sat	5,480Sat	5,510Sat
2025/03/26	5,530Sat	5,700Sat	5,460Sat	5,610Sat
2025/03/25	5,660Sat	5,760Sat	5,470Sat	5,530Sat
2025/03/24	5,580Sat	5,710Sat	5,480Sat	5,660Sat
2025/03/23	5,820Sat	5,830Sat	5,510Sat	5,580Sat
2025/03/22	5,460Sat	5,980Sat	5,450Sat	5,820Sat
2025/03/21	5,560Sat	5,580Sat	5,340Sat	5,460Sat
2025/03/20	5,470Sat	5,730Sat	5,400Sat	5,560Sat
2025/03/19	5,700Sat	5,740Sat	5,430Sat	5,470Sat
2025/03/18	5,510Sat	5,840Sat	5,500Sat	5,710Sat
2025/03/17	5,580Sat	5,650Sat	5,430Sat	5,510Sat
2025/03/16	5,510Sat	5,640Sat	5,450Sat	5,580Sat
2025/03/15	5,100Sat	5,600Sat	5,020Sat	5,510Sat
2025/03/14	4,810Sat	5,110Sat	4,800Sat	5,100Sat
2025/03/13	4,640Sat	4,830Sat	4,550Sat	4,810Sat
2025/03/12	4,680Sat	4,770Sat	4,590Sat	4,640Sat
2025/03/11	4,550Sat	4,810Sat	4,420Sat	4,680Sat
2025/03/10	4,710Sat	4,890Sat	4,550Sat	4,550Sat
2025/03/09	4,760Sat	4,780Sat	4,530Sat	4,710Sat
2025/03/08	4,910Sat	4,940Sat	4,730Sat	4,760Sat
2025/03/07	4,730Sat	5,040Sat	4,700Sat	4,910Sat
2025/03/06	4,770Sat	4,880Sat	4,710Sat	4,730Sat
2025/03/05	4,760Sat	4,820Sat	4,660Sat	4,770Sat
2025/03/04	4,900Sat	4,970Sat	4,730Sat	4,760Sat
2025/03/03	5,200Sat	5,280Sat	4,850Sat	4,900Sat
2025/03/02	5,220Sat	5,310Sat	5,130Sat	5,200Sat
2025/03/01	5,490Sat	5,500Sat	5,210Sat	5,220Sat
2025/02/28	5,390Sat	5,530Sat	5,310Sat	5,490Sat
2025/02/27	5,470Sat	5,510Sat	5,360Sat	5,390Sat
2025/02/26	5,020Sat	5,520Sat	4,990Sat	5,470Sat
2025/02/25	4,760Sat	5,100Sat	4,600Sat	5,020Sat
2025/02/24	5,060Sat	5,070Sat	4,610Sat	4,760Sat
2025/02/23	5,140Sat	5,190Sat	5,040Sat	5,060Sat
2025/02/22	4,950Sat	5,200Sat	4,930Sat	5,140Sat
2025/02/21	5,000Sat	5,120Sat	4,910Sat	4,950Sat
2025/02/20	4,850Sat	5,050Sat	4,830Sat	5,000Sat

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