Singapore markets closed

Cosmos USD (ATOM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
7.1598-0.7075 (-8.99%)
As of 01:26PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20227.34057.41287.08837.15987.1598339,808,864
28 Jun 20227.82537.99347.29907.33297.3329333,187,655
27 Jun 20228.04598.55947.82107.82737.8273242,546,152
26 Jun 20228.65438.73588.04178.04468.0446263,021,151
25 Jun 20228.27898.68238.03978.65578.6557270,454,488
24 Jun 20228.13788.50177.98848.27898.2789349,099,080
23 Jun 20227.07448.15147.07338.14298.1429443,262,069
22 Jun 20226.93417.56146.60247.07477.0747371,903,028
21 Jun 20226.81047.16376.68896.92906.9290188,461,410
20 Jun 20226.76926.94846.50936.81216.8121184,516,560
19 Jun 20226.07916.81905.89406.77096.7709241,234,606
18 Jun 20226.39116.49425.58886.08276.0827232,265,574
17 Jun 20226.32716.57386.28336.39226.3922158,842,638
16 Jun 20227.28857.41876.22886.32346.3234233,121,215
15 Jun 20226.36767.28925.94397.28527.2852413,945,047
14 Jun 20226.45946.74925.96916.36826.3682294,170,094
13 Jun 20227.13557.17085.93806.45716.4571414,299,905
12 Jun 20227.53577.69876.95047.14187.1418283,808,975
11 Jun 20228.09788.33497.39947.53217.5321210,829,201
10 Jun 20228.78618.98288.08698.09688.0968251,851,004
09 Jun 20228.76499.16498.68458.78698.7869205,000,361
08 Jun 20229.22409.40558.72328.76408.7640231,489,079
07 Jun 20229.48399.48398.61219.22729.2272307,128,768
06 Jun 20229.18809.73789.18809.48339.4833188,560,967
05 Jun 20229.23539.36699.06499.18699.1869113,549,351
04 Jun 20229.18589.26208.95819.23489.2348125,537,853
03 Jun 20229.63479.67318.98929.18379.1837184,349,900
02 Jun 20229.36219.68869.23069.63479.6347193,104,295
01 Jun 202210.290110.45519.24339.36449.3644265,743,181
31 May 202210.530910.794310.095410.285810.2858278,421,820
30 May 20229.587510.58369.520510.531710.5317261,733,966
29 May 20229.42989.66039.18439.58899.5889168,539,272
28 May 20229.41769.64959.22399.43059.4305193,937,107
27 May 20229.63649.86799.15329.25259.2525302,400,402
26 May 202210.741310.89639.36799.64369.6436369,661,878
25 May 202211.081511.338210.658010.739810.7398231,387,155
24 May 202211.132011.336510.616211.082111.0821278,844,539
23 May 202211.424512.257211.028111.132811.1328343,648,381
22 May 202211.051311.533410.977811.424911.4249206,549,012
21 May 202211.205711.461810.817511.052011.0520244,160,238
20 May 202210.860012.123210.776411.205811.2058588,125,465
19 May 202210.138410.92319.924610.860610.8606247,560,872
18 May 202211.478511.728010.099010.141710.1417309,494,267
17 May 202211.023011.869810.898011.478111.4781296,845,801
16 May 202212.352512.427910.984311.017711.0177439,871,476
15 May 202210.821812.396010.359712.352612.3526381,247,814
14 May 202210.316610.98009.609710.824610.8246354,002,169
13 May 20229.694511.58969.089510.313510.3135758,376,093
12 May 202210.729511.37338.57199.70939.70931,117,319,188
11 May 202213.595013.97449.754810.727110.72711,496,887,248
10 May 202212.779715.117912.125813.604013.60401,134,844,975
09 May 202215.698215.965312.805012.805012.8050719,839,151
08 May 202216.477116.511815.648615.697415.6974407,052,891
07 May 202217.676117.680416.186116.476016.4760455,478,758
06 May 202217.853317.950417.255317.674117.6741447,936,108
05 May 202219.871220.270117.410817.853317.8533614,325,972
04 May 202217.593919.987317.563919.876919.8769549,565,214
03 May 202217.811318.874117.528717.593517.5935457,875,908
02 May 202218.025118.302517.298617.813117.8131494,408,281
01 May 202217.878318.640217.709118.026418.0264470,054,743
30 Apr 202219.479319.566317.514317.880917.8809465,847,148
29 Apr 202220.753920.869519.372119.479819.4798444,390,729
28 Apr 202221.507021.507020.500520.754420.7544445,985,447
27 Apr 202220.349321.827720.237521.506321.5063546,395,420
26 Apr 202222.129022.259120.218920.346720.3467461,839,085
25 Apr 202222.330222.330220.945422.133922.1339515,036,727
24 Apr 202223.259823.259822.315622.330422.3304296,530,518
23 Apr 202223.089523.452822.864723.271523.2715262,237,459
22 Apr 202223.305823.845722.957423.089923.0899404,175,037
21 Apr 202224.290924.913923.070223.305823.3058441,027,946
20 Apr 202224.646325.059024.124924.292824.2928384,292,878
19 Apr 202224.058524.674923.808224.646424.6464389,406,669
18 Apr 202223.298624.084222.564524.055624.0556487,936,475
17 Apr 202224.193324.447623.197723.297123.2971283,055,570
16 Apr 202224.109024.410323.944424.196924.1969228,003,925
15 Apr 202223.973624.357223.859624.109024.1090355,138,796
14 Apr 202224.702525.094823.836623.972423.9724535,354,616
13 Apr 202224.643325.112724.223724.703424.7034399,231,522
12 Apr 202223.800325.368723.769424.645924.6459549,979,865
11 Apr 202226.575226.575223.491923.785823.7858663,567,606
10 Apr 202227.279627.393826.525826.590826.5908283,931,610
09 Apr 202226.872327.381426.725127.279727.2797358,630,764
08 Apr 202227.722528.882226.748826.873026.8730688,045,408
07 Apr 202226.906527.868326.575627.722127.7221544,516,342
06 Apr 202229.322429.412026.875126.897226.8972842,571,602
05 Apr 202230.889131.142329.311529.325729.3257795,258,325
04 Apr 202231.966032.481430.251430.891430.8914936,653,449
03 Apr 202231.378333.224230.667631.960331.96031,428,764,358
02 Apr 202229.391032.729029.300831.389731.38971,252,295,352
01 Apr 202228.905129.643427.790629.387029.3870698,097,656
31 Mar 202230.081331.250428.632628.896028.89601,024,014,870
30 Mar 202230.235031.265329.550330.103030.1030910,764,710
29 Mar 202229.440331.588429.427530.267730.26771,138,906,636
28 Mar 202229.904131.401829.396729.455929.45591,017,830,865
27 Mar 202228.815229.893728.211329.893729.8937473,708,116
26 Mar 202228.131828.926728.056828.819028.8190392,827,677
25 Mar 202229.203629.935727.788228.131628.1316817,208,246
24 Mar 202228.210229.400628.089329.193329.1933901,761,558
23 Mar 202228.046128.277827.323928.210028.2100716,314,173
22 Mar 202227.980628.898627.688728.044528.0445767,516,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...