Cosmos AtomATOM

US$ 4.02

0.110

(

2.81%

)

公式リンク

ウェブサイト

公表

銘柄コード

Discord

情報

ランク 43

コイン

採掘不可

ウォレット

入札

US$ 4.02

取引所

KRKN

要求

US$ 4.02

最終取引時間

10:59:08

取引量 (24 時間)

$ 22,718,898

最終取引サイズ

18.91

取引量/時価総額 (24 時間)

0.01%

取引価格

US$ 4.02

完全希薄化時価総額

US$ 0

開始日

2019/3/13

日数範囲 3.89-4.04

52 週間範囲 3.39-14.27

流通量"供給 436,046,281 / ∞

#	取引	ペア	現在値	数量	売買代金	数量 %	時刻
4.02	Binance	869686.37	/cdn/crypto/logos/exchanges/BINA.png	$ 3,464,624.43	1741949993	ATOM/USDT	https://www.binance.com/en/trade/ATOM_USDT	USDT	1	https://www.binance.com/en/trade/ATOM_USDT	41.0813242493	最近
4.04	DigiFinex	562999.39	/cdn/crypto/logos/exchanges/DGFX.png	$ 2,238,680.36	1741949433	ATOM/USDT	https://www.digifinex.com/en-ww/trade/USDT/ATOM	USDT	2	https://www.digifinex.com/en-ww/trade/USDT/ATOM	26.5943692928	9 分s 前
4.02	OKX	196864.798116	/cdn/crypto/logos/exchanges/OKEX.png	$ 784,103.01	1741949988	ATOM/USDT	https://www.okx.com/trade-spot/ATOM-USDT	USDT	3	https://www.okx.com/trade-spot/ATOM-USDT	9.29929096701	最近
4.02	Coinbase	170474.17	/cdn/crypto/logos/exchanges/GDAX.png	US$ 677,938.02	1741949992	ATOM/USD	https://pro.coinbase.com/trade/ATOM-USD	USD	4	https://pro.coinbase.com/trade/ATOM-USD	8.05267840853	最近
4.02	Kucoin	53161.9639	/cdn/crypto/logos/exchanges/KUCN.png	$ 211,659.37	1741949938	ATOM/USDT	https://trade.kucoin.com/ATOM-USDT	USDT	5	https://trade.kucoin.com/ATOM-USDT	2.51120858282	最近
4.02	HTX	51006.578	/cdn/crypto/logos/exchanges/HUOB.png	$ 202,498.00	1741949986	ATOM/USDT	https://www.huobi.com/en-us/exchange/atom_usdt	USDT	6	https://www.huobi.com/en-us/exchange/atom_usdt	2.40939474499	最近
4.03	LBank	49024.87	/cdn/crypto/logos/exchanges/LBNK.png	$ 194,496.13	1741949856	ATOM/USDT	https://www.lbank.info/exchange/atom/usdt	USDT	7	https://www.lbank.info/exchange/atom/usdt	2.31578491997	最近
4.84E-5	Binance	28334.58	/cdn/crypto/logos/exchanges/BINA.png	BTC 1.37	1741949986	ATOM/BTC	https://www.binance.com/en/trade/ATOM_BTC	BTC	8	https://www.binance.com/en/trade/ATOM_BTC	1.33843890005	最近
4.03	Gate.io	21611.86	/cdn/crypto/logos/exchanges/GATE.png	$ 86,377.50	1741949819	ATOM/USDT	https://gate.io/trade/ATOM_USDT	USDT	9	https://gate.io/trade/ATOM_USDT	1.02087816817	最近
4.34	Crypto.com	18477.6	/cdn/crypto/logos/exchanges/CRTO.png	US$ 77,659.72	1741218988	ATOM/USD	https://crypto.com/exchange/trade/ATOM_USD	USD	10	https://crypto.com/exchange/trade/ATOM_USD	0.872825311668	8 日s 前
3.69	Bitvavo	17673.212825	/cdn/crypto/logos/exchanges/BITV.png	€ 64,907.48	1741949993	ATOM/EUR	https://account.bitvavo.com/markets/ATOM-EUR	EUR	11	https://account.bitvavo.com/markets/ATOM-EUR	0.834828521678	最近
3.69	Coinbase	15383.986	/cdn/crypto/logos/exchanges/GDAX.png	€ 56,442.09	1741949990	ATOM/EUR	https://pro.coinbase.com/trade/ATOM-EUR	EUR	12	https://pro.coinbase.com/trade/ATOM-EUR	0.72669244789	最近
3.11	Coinbase	14312.064	/cdn/crypto/logos/exchanges/GDAX.png	£ 44,059.59	1741949992	ATOM/GBP	https://pro.coinbase.com/trade/ATOM-GBP	GBP	13	https://pro.coinbase.com/trade/ATOM-GBP	0.676058131002	最近
4.02	Kraken	12664.8887123	/cdn/crypto/logos/exchanges/KRKN.png	US$ 50,150.50	1741949955	ATOM/USD	https://trade.kraken.com/markets/kraken/ATOM/USD	USD	14	https://trade.kraken.com/markets/kraken/ATOM/USD	0.598250608172	最近
4.02	EXMO	7862.70858215	/cdn/crypto/logos/exchanges/EXMO.png	$ 31,312.70	1741949911	ATOM/USDT	https://exmo.com/en/trade#?pair=ATOM_USDT	USDT	15	https://exmo.com/en/trade#?pair=ATOM_USDT	0.371410305925	最近
4.84E-5	Coinbase	5096.9	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.247533	1741949992	ATOM/BTC	https://pro.coinbase.com/trade/ATOM-BTC	BTC	16	https://pro.coinbase.com/trade/ATOM-BTC	0.24076196752	最近
4.03	Coinbase	4295.808	/cdn/crypto/logos/exchanges/GDAX.png	$ 17,070.61	1741949983	ATOM/USDT	https://pro.coinbase.com/trade/ATOM-USDT	USDT	17	https://pro.coinbase.com/trade/ATOM-USDT	0.202920831518	最近
4.33	Crypto.com	3981.72	/cdn/crypto/logos/exchanges/CRTO.png	$ 16,848.30	1741217707	ATOM/USDT	https://crypto.com/exchange/trade/ATOM_USDT	USDT	18	https://crypto.com/exchange/trade/ATOM_USDT	0.188084275013	8 日s 前
4.783E-5	Crypto.com	3105.96	/cdn/crypto/logos/exchanges/CRTO.png	BTC 0.148058	1741218991	ATOM/BTC	https://crypto.com/exchange/trade/ATOM_BTC	BTC	19	https://crypto.com/exchange/trade/ATOM_BTC	0.146716051058	8 日s 前
0.002113	Binance	2302.146	/cdn/crypto/logos/exchanges/BINA.png	ETH 4.85	1741949985	ATOM/ETH	https://www.binance.com/en/trade/ATOM_ETH	ETH	20	https://www.binance.com/en/trade/ATOM_ETH	0.108746336102	最近
3.7	Kraken	2240.34129531	/cdn/crypto/logos/exchanges/KRKN.png	€ 8,205.41	1741949954	ATOM/EUR	https://trade.kraken.com/markets/kraken/ATOM/EUR	EUR	21	https://trade.kraken.com/markets/kraken/ATOM/EUR	0.105826870877	最近
4.843E-5	DigiFinex	2016.64	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.097079	1741949808	ATOM/BTC	https://www.digifinex.com/en-ww/trade/BTC/ATOM	BTC	22	https://www.digifinex.com/en-ww/trade/BTC/ATOM	0.0952599058601	最近
3.7	Binance	1286.03	/cdn/crypto/logos/exchanges/BINA.png	€ 4,734.79	1741949958	ATOM/EUR	https://www.binance.com/en/trade/ATOM_EUR	EUR	23	https://www.binance.com/en/trade/ATOM_EUR	0.0607481239752	最近
4.04	Bitfinex	1202.8209313	/cdn/crypto/logos/exchanges/BFNX.png	US$ 4,794.63	1741949993	ATO/USD	https://www.bitfinex.com/t/ATO:USD	USD	24	https://www.bitfinex.com/t/ATO:USD	0.0568175820584	最近
3.71	EXMO	711.9	/cdn/crypto/logos/exchanges/EXMO.png	€ 2,716.99	1741949912	ATOM/EUR	https://exmo.com/en/trade#?pair=ATOM_EUR	EUR	25	https://exmo.com/en/trade#?pair=ATOM_EUR	0.0336279787081	最近
4.865E-5	Upbit	274.48558396	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.013354	1741949887	ATOM/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ATOM	BTC	26	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ATOM	0.012965859493	最近
0.002125	Kraken	258.08345636	/cdn/crypto/logos/exchanges/KRKN.png	ETH 0.545294	1741949953	ATOM/ETH	https://trade.kraken.com/markets/kraken/ATOM/ETH	ETH	27	https://trade.kraken.com/markets/kraken/ATOM/ETH	0.0121910731499	最近
4.838E-5	EXMO	253.13365069	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.012250	1741949910	ATOM/BTC	https://exmo.com/en/trade#?pair=ATOM_BTC	BTC	28	https://exmo.com/en/trade#?pair=ATOM_BTC	0.0119572594686	最近
0.002114	Kucoin	145.3744	/cdn/crypto/logos/exchanges/KUCN.png	ETH 0.306915	1741949937	ATOM/ETH	https://trade.kucoin.com/ATOM-ETH	ETH	29	https://trade.kucoin.com/ATOM-ETH	0.00686704203947	最近
4.04	EXMO	131.08859824	/cdn/crypto/logos/exchanges/EXMO.png	US$ 527.65	1741949911	ATOM/USD	https://exmo.com/en/trade#?pair=ATOM_USD	USD	30	https://exmo.com/en/trade#?pair=ATOM_USD	0.00619222445636	最近
4.845E-5	Kucoin	126.7968	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.006144	1741949936	ATOM/BTC	https://trade.kucoin.com/ATOM-BTC	BTC	31	https://trade.kucoin.com/ATOM-BTC	0.00598949303364	最近
3.83	Gemini	12.940671	/cdn/crypto/logos/exchanges/GEMN.png	US$ 50.01	1741893656	ATOM/USD	https://gemini.com/?symbol=ATOMUSD	USD	32	https://gemini.com/?symbol=ATOMUSD	0.000611277719983	16 時間s 前
4.86E-5	Gate.io	5.866	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.000285	1741949818	ATOM/BTC	https://gate.io/trade/ATOM_BTC	BTC	33	https://gate.io/trade/ATOM_BTC	0.000277091899286	最近
0.0020831	HitBTC	0.07	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.000144	1741949968	ATOM/ETH	https://hitbtc.com/ATOM-to-ETH	ETH	34	https://hitbtc.com/ATOM-to-ETH	3.30658591033E-6	最近
4.857E-5	HitBTC	0.04	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.00000193	1741949959	ATOM/BTC	https://hitbtc.com/ATOM-to-BTC	BTC	35	https://hitbtc.com/ATOM-to-BTC	1.88947766305E-6	最近
3.33	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1741949980	ATOM/GBP	https://cex.io/atom-gbp	GBP	36	https://cex.io/atom-gbp	0	最近
0.00016759	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	BTC 0.00000000	1741910538	ATOM/BTC	https://www.lbank.info/exchange/atom/btc	BTC	37	https://www.lbank.info/exchange/atom/btc	0	11 時間s 前
0.00813294	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	ETH 0.00000000	1741910528	ATOM/ETH	https://www.bibox.com/en/exchange/basic/ATOM_ETH	ETH	38	https://www.bibox.com/en/exchange/basic/ATOM_ETH	0	11 時間s 前
8.98	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1741910528	4ATOM/USDT	https://www.bibox.com/en/exchange/basic/4ATOM_USDT	USDT	39	https://www.bibox.com/en/exchange/basic/4ATOM_USDT	0	11 時間s 前
0.001874	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1741910521	ATOM/ETH	https://www.digifinex.com/en-ww/trade/ETH/ATOM	ETH	40	https://www.digifinex.com/en-ww/trade/ETH/ATOM	0	11 時間s 前
9	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1741949484	ATOM/USDT	https://www.bibox.com/en/exchange/basic/ATOM_USDT	USDT	41	https://www.bibox.com/en/exchange/basic/ATOM_USDT	0	9 分s 前
6.455E-5	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1741910538	ATOM/BTC	https://www.huobi.com/en-us/exchange/atom_btc	BTC	42	https://www.huobi.com/en-us/exchange/atom_btc	0	11 時間s 前
8.96E-5	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1741910529	ATOM/BTC	https://www.okx.com/trade-spot/ATOM-BTC	BTC	43	https://www.okx.com/trade-spot/ATOM-BTC	0	11 時間s 前
0.001872	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	ETH 0.00000000	1741910529	ATOM/ETH	https://www.okx.com/trade-spot/ATOM-ETH	ETH	44	https://www.okx.com/trade-spot/ATOM-ETH	0	11 時間s 前
3.98	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1741949989	ATOM/USDT	https://cex.io/atom-usdt	USDT	45	https://cex.io/atom-usdt	0	最近
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		ATOM/USDT	https://trade.kraken.com/markets/kraken/ATOM/USDT	USDT	46	https://trade.kraken.com/markets/kraken/ATOM/USDT	0	-
0.004925	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1741910538	ATOM/ETH	https://www.huobi.com/en-us/exchange/atom_eth	ETH	47	https://www.huobi.com/en-us/exchange/atom_eth	0	11 時間s 前
0.0056659	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	ETH 0.00000000	1741910528	ATO/ETH	https://www.bitfinex.com/t/ATO:ETH	ETH	48	https://www.bitfinex.com/t/ATO:ETH	0	11 時間s 前
3.94	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1741949985	ATOM/USD	https://cex.io/atom-usd	USD	49	https://cex.io/atom-usd	0	最近
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		ATOM/BTC	https://bittrex.com/Market/Index?MarketName=BTC-ATOM	BTC	50	https://bittrex.com/Market/Index?MarketName=BTC-ATOM	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ATOM/BTC	https://poloniex.com/exchange#BTC_ATOM	BTC	51	https://poloniex.com/exchange#BTC_ATOM	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ATOM/USDT	https://poloniex.com/exchange#USDT_ATOM	USDT	52	https://poloniex.com/exchange#USDT_ATOM	0	-
3.46	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1741949993	ATOM/EUR	https://cex.io/atom-eur	EUR	53	https://cex.io/atom-eur	0	最近
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ATOM/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ATOM	USDT	54	https://bittrex.com/Market/Index?MarketName=USDT-ATOM	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		ATOM/ETH	https://bittrex.com/Market/Index?MarketName=ETH-ATOM	ETH	55	https://bittrex.com/Market/Index?MarketName=ETH-ATOM	0	-
3.91	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1741910520	ATOM/USD	https://hitbtc.com/ATOM-to-USD	USD	56	https://hitbtc.com/ATOM-to-USD	0	11 時間s 前
7.904E-5	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	BTC 0.00000000	1741910528	ATO/BTC	https://www.bitfinex.com/t/ATO:BTC	BTC	57	https://www.bitfinex.com/t/ATO:BTC	0	11 時間s 前
3.9	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	$ 0.00000000	1741910536	ATOM/USDT	https://exchange.latoken.com/exchange/ATOM-USDT	USDT	58	https://exchange.latoken.com/exchange/ATOM-USDT	0	11 時間s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		ATOM/USD	https://bittrex.com/Market/Index?MarketName=USD-ATOM	USD	59	https://bittrex.com/Market/Index?MarketName=USD-ATOM	0	-
4.798E-5	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.00000000	1741910536	ATOM/BTC	https://exchange.latoken.com/exchange/ATOM-BTC	BTC	60	https://exchange.latoken.com/exchange/ATOM-BTC	0	11 時間s 前

Date	Price	前日比	前日比 %	安値	高値	平均出来高
1	4.27	-0.25	-5.85480093677	3.39	4.44	724317.44964	CX
4	4.98	-0.96	-19.2771084337	3.39	5.09	542526.908091	CX
12	6.81	-2.79	-40.9691629956	3.39	7.77	615641.20326	CX
26	4.21	-0.19	-4.51306413302	3.39	10.68	630281.950964	CX
52	14.19	-10.17	-71.6701902748	3.39	14.27	486929.329818	CX
156	26.22	-22.2	-84.6681922197	3.39	33.29	768847.619985	CX
260	1.81	2.21	122.099447514	1.5	44.8	1083740.43418	CX

Cosmos is a decentralized network of independent parallel blockchains, each powered by BFT consensus algorithms. The Cosmos Hub mainnet has launched, but token transfers are not enabled yet (exchanges are trading IOUs). Atoms are the only staking token of the Cosmos Hub. Atoms are a license for the ... Cosmos is a decentralized network of independent parallel blockchains, each powered by BFT consensus algorithms. The Cosmos Hub mainnet has launched, but token transfers are not enabled yet (exchanges are trading IOUs). Atoms are the only staking token of the Cosmos Hub. Atoms are a license for the holder to vote, validate, or delegate to other validators. Show More

ZKcandy Strikes Strategic Partnership with The Binary Holdings to Distribute Its Games to 169M Users

Singapore, Singapore, March 14th, 2025, ZKcandy, the first gaming-focused Layer 2 ZK chain within the ZKsync ecosystem, is excited to announce a...

DWF Labs Releases Report Proposing Fair Token Launch Mechanisms

Dubai, UAE, March 14th, 2025, ChainwireDWF Labs has published a report proposing a number of solutions to support fair token launches. Prompted by...

SuperScale Case Study Highlights Aethir’s Impact on Gaming User Acquisition

Singapore, Singapore, March 13th, 2025, ChainwireAethir, a provider of decentralized cloud gaming infrastructure, has been featured in a newly...

Ourbit Distributes 85% of $BITCH Memecoin to Community Alongside SuperCEX Debut with DEX Integration

Singapore, Singapore, March 13th, 2025, ChainwireOurbit, one of the fastest-growing memecoin-focused exchanges of 2024, today announced the launch...

Aura Raises $5.5 Million Seed Round to Accelerate AI Model Validation and Rental Marketplace

New York, United States, March 13th, 2025, ChainwireAura, the pioneering platform for the testing, validating, and accessing on-chain AI models...

weedtrader420

1年前

スレッド全体を読む

返信

COSMOS 💫🚀🚀🚀🚀🚀🚀🚀🚀🚀🚀🚀

👍️0

スレッド全体を読む

返信

stockvaper

3年前

スレッド全体を読む

返信

- Cosmos Atom one week -

👍️0

スレッド全体を読む

返信

StocksAnonymous211

3年前

スレッド全体を読む

返信

Wow! What a move so far this last week!

👍️0

スレッド全体を読む

返信

stockvaper

3年前

スレッド全体を読む

返信

2021 Comparison of Cosmos Atom vs Bitcoin ROI https://coinlib.io/en/compare/2021-01-01/2021-12-31/ATOM2/BTC

👍️0

スレッド全体を読む

返信

stockvaper

3年前

スレッド全体を読む

返信

Nice trend during the last week of December 2021 through today (so far).

👍️0

スレッド全体を読む

返信

Iwant2be12

3年前

スレッド全体を読む

返信

Heck yeah we are going all the way

👍️0

スレッド全体を読む

返信

stockvaper

3年前

スレッド全体を読む

返信

With most of all other crypts down, this looks especially good; swimming up stream.

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

COSMOS $50 TARGET PRICE WOOHOOOOOO

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

What a fcking deal COSMOS $33 It’s the most wonderful time of the year

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

TO THE COSMOS

👍️0

スレッド全体を読む

返信

WolfOfGrnStreet

3年前

スレッド全体を読む

返信

$$$$$$$$

👍️0

スレッド全体を読む

返信

WolfOfGrnStreet

3年前

スレッド全体を読む

返信

$50s by Monday!$$$$$$$

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

WEEEEEEEEEEEEEEE TO THE COSMOS

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

COSMOS $50 TARGET PRICE WOOHOOOOOO

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

COSMOS $50 TARGET PRICE TODAY WOOHOOOOOOOOO

👍️0

スレッド全体を読む

返信

WolfOfGrnStreet

3年前

スレッド全体を読む

返信

Load up now

👍️0

スレッド全体を読む

返信

WolfOfGrnStreet

3年前

スレッド全体を読む

返信

$50+ coming soon

👍️0

スレッド全体を読む

返信

WolfOfGrnStreet

3年前

スレッド全体を読む

返信

Load Now

👍️0

スレッド全体を読む

返信

WolfOfGrnStreet

3年前

スレッド全体を読む

返信

$$$$$$$

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

WOOHOOOOOO COSMO $$$$$$$$$$$

👍️0

スレッド全体を読む

返信

WolfOfGrnStreet

3年前

スレッド全体を読む

返信

$$$$$$100+

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

COSMO TO THE COSMOS WOOHOOOOOO $100 TARGET PRICE

👍️0

スレッド全体を読む

返信

stockvaper

3年前

スレッド全体を読む

返信

Panic's over ..... that was fun.

👍️0

スレッド全体を読む

返信

stockvaper

3年前

スレッド全体を読む

返信

China's band of cryptocurrencies is good news to me. No competition from Chinese on blockchain development, DeFi, NFT's, etc.

👍️0

スレッド全体を読む

返信

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741909800	3.91	0.02	0.51	3.9	3.97	3.79	470138
1741823400	3.89	0	0.00	3.9	3.97	3.75	539034
1741737000	3.89	0.28	7.76	3.6	3.99	3.39	1092374
1741650600	3.61	-0.19	-5.00	3.79	4.04	3.58	981743
1741564200	3.8	-0.3	-7.32	4.11	4.13	3.74	699566
1741477800	4.1	-0.16	-3.76	4.24	4.28	4.07	572066
1741391400	4.26	-0.01	-0.23	4.27	4.44	4.07	715298
1741305000	4.27	-0.07	-1.61	4.34	4.44	4.23	344774
1741218600	4.34	0.17	4.08	4.16	4.35	4.1	433882
1741132200	4.17	-0.07	-1.65	4.2	4.25	3.89	786237
1741045800	4.24	-0.64	-13.11	4.88	4.95	4.14	1099154
1740959400	4.88	0.39	8.69	4.49	4.93	4.41	376492
1740873000	4.49	-0.15	-3.23	4.63	4.66	4.41	230746
1740786600	4.64	0.09	1.98	4.57	4.67	4.2	431296
1740700200	4.55	-0.04	-0.87	4.6	4.78	4.47	379057
1740613800	4.59	0.13	2.91	4.46	4.69	4.41	331206
1740527400	4.46	0.1	2.29	4.39	4.54	4.11	691627
1740441000	4.36	-0.51	-10.47	4.88	4.9	4.26	680506
1740354600	4.87	-0.09	-1.81	4.97	5.02	4.83	239549
1740268200	4.96	0.19	3.98	4.76	5.03	4.75	367920
1740181800	4.77	-0.15	-3.05	4.92	5.08	4.68	371740
1740095400	4.92	0.25	5.35	4.68	4.98	4.67	474050
1740009000	4.67	0.11	2.41	4.56	4.71	4.49	290861
1739922600	4.56	-0.26	-5.39	4.81	4.89	4.44	714747
1739836200	4.82	0.07	1.47	4.77	4.95	4.71	263472
1739749800	4.75	-0.08	-1.66	4.83	4.88	4.7	447599
1739663400	4.83	-0.09	-1.83	4.91	5.05	4.79	362123
1739577000	4.92	-0.08	-1.60	4.98	5.09	4.87	803484
1739490600	5	-0.07	-1.38	5.08	5.15	4.93	800068
1739404200	5.07	0.36	7.64	4.7	5.1	4.53	759299
1739317800	4.71	-0.11	-2.28	4.81	4.98	4.63	785290
1739231400	4.82	0.25	5.47	4.59	4.84	4.44	969116
1739145000	4.57	-0.01	-0.22	4.58	4.79	4.39	600834
1739058600	4.58	0.21	4.81	4.37	4.59	4.32	389502
1738972200	4.37	-0.01	-0.23	4.43	4.68	4.25	1025551
1738885800	4.38	-0.3	-6.41	4.67	4.74	4.36	744879
1738799400	4.68	0.01	0.21	4.67	4.85	4.63	609286
1738713000	4.67	-0.24	-4.89	4.96	4.99	4.41	1373182
1738626600	4.91	0.05	1.03	4.84	5.03	3.76	2650965
1738540200	4.86	-1	-17.06	5.82	5.94	4.65	1412633
1738453800	5.86	-0.37	-5.94	6.23	6.41	5.79	399875
1738367400	6.23	0.01	0.16	6.23	6.42	6.12	455251
1738281000	6.22	0.38	6.51	5.82	6.28	5.77	574453
1738194600	5.84	0.18	3.18	5.67	5.98	5.65	530992
1738108200	5.66	-0.3	-5.03	6	6.07	5.6	571126
1738021800	5.96	-0.15	-2.45	7.54	7.54	5.54	862892
1737935400	6.11	-0.09	-1.45	6.19	6.42	6.08	489595
1737849000	6.2	0	0.00	6.21	6.29	6.12	767171
1737762600	6.2	0.09	1.47	6.14	6.42	5.96	628803
1737676200	6.11	-0.08	-1.29	6.18	6.22	5.86	663127
1737589800	6.19	-0.03	-0.48	6.25	6.33	6.1	479022
1737503400	6.22	0.15	2.47	6.05	6.35	5.83	697006
1737417000	6.07	0.14	2.36	6.63	6.75	5.68	932243
1737330600	5.93	-0.67	-10.15	6.57	6.76	5.77	1082368
1737244200	6.6	-0.48	-6.78	7.1	7.18	6.45	858311
1737157800	7.08	0.49	7.44	6.61	7.18	6.6	860934
1737071400	6.59	-0.09	-1.35	6.67	6.8	6.44	706793
1736985000	6.68	0.41	6.54	6.27	6.68	6.14	738810
1736898600	6.27	-0.01	-0.16	6.27	6.32	6.05	632251
1736812200	6.28	-0.18	-2.79	6.47	6.7	5.9	602030
1736725800	6.46	-0.16	-2.42	6.62	6.7	6.36	317842
1736639400	6.62	-0.03	-0.45	6.66	6.74	6.51	302606
1736553000	6.65	0.28	4.40	6.42	6.67	6.36	855525
1736466600	6.37	-0.11	-1.70	6.45	6.6	6.24	606848
1736380200	6.48	-0.31	-4.57	6.78	6.87	6.17	586112
1736293800	6.79	-0.66	-8.86	7.44	7.77	6.77	758660
1736207400	7.45	0.1	1.36	7.28	7.63	7.21	683600
1736121000	7.35	0.05	0.68	7.27	7.37	7.14	310080
1736034600	7.3	-0.1	-1.35	7.45	7.47	7.24	341795
1735948200	7.4	0.71	10.61	6.71	7.46	6.67	693118
1735861800	6.69	0.18	2.76	6.57	6.8	6.54	402549
1735775400	6.51	0.33	5.34	6.18	6.64	6.04	496502
1735689000	6.18	-0.15	-2.37	6.34	6.53	6.14	459557
1735602600	6.33	0.03	0.48	6.26	6.56	6.11	438862
1735516200	6.3	-0.3	-4.55	6.59	6.65	6.23	323997
1735429800	6.6	0.16	2.48	6.46	6.66	6.38	217198
1735343400	6.44	-0.05	-0.77	6.51	6.79	6.41	218483
1735257000	6.49	-0.44	-6.35	6.95	7.01	6.42	330694
1735170600	6.93	-0.12	-1.70	7.03	7.11	6.83	175356
1735084200	7.05	0.12	1.73	6.92	7.2	6.71	315953
1734997800	6.93	0.52	8.11	6.39	7.08	6.23	350120
1734911400	6.41	-0.1	-1.54	6.47	6.73	6.25	371237
1734825000	6.51	-0.4	-5.79	6.92	7.34	6.43	453725
1734738600	6.91	0.04	0.58	6.81	7.09	5.82	859002
1734652200	6.87	-0.76	-9.96	7.58	7.7	6.61	844445
1734565800	7.63	-0.89	-10.45	8.54	8.67	7.59	565993
1734479400	8.52	-0.38	-4.27	8.85	8.99	8.4	480113
1734393000	8.9	-0.22	-2.41	9.04	9.3	8.63	696220
1734306600	9.12	0.18	2.01	8.98	9.3	8.68	673538
1734220200	8.94	-0.23	-2.51	9.16	9.35	8.65	654131