ATOM-USD - Cosmos USD
CCC - CoinMarketCap. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2023 | 8.2442 | 8.2442 | 8.1609 | 8.1988 | 8.1988 | 205,106,944 |
| 10 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 9.4447 | 9.4672 | 9.1562 | 9.1719 | 9.1719 | 75,697,607 |
| 08 Jun 2023 | 9.4292 | 9.6163 | 9.3519 | 9.4447 | 9.4447 | 64,444,002 |
| 07 Jun 2023 | 10.1591 | 10.1591 | 9.3688 | 9.4287 | 9.4287 | 86,725,269 |
| 06 Jun 2023 | 10.0177 | 10.2753 | 9.8306 | 10.1596 | 10.1596 | 77,186,486 |
| 05 Jun 2023 | 10.7528 | 10.8104 | 9.9216 | 10.0179 | 10.0179 | 118,272,370 |
| 04 Jun 2023 | 10.7010 | 10.8469 | 10.6669 | 10.7519 | 10.7519 | 52,388,428 |
| 03 Jun 2023 | 10.6565 | 10.7598 | 10.5618 | 10.7016 | 10.7016 | 45,921,085 |
| 02 Jun 2023 | 10.3282 | 10.6673 | 10.2715 | 10.6562 | 10.6562 | 61,982,819 |
| 01 Jun 2023 | 10.4642 | 10.4876 | 10.2367 | 10.3272 | 10.3272 | 73,309,153 |
| 31 May 2023 | 10.8403 | 10.8807 | 10.4369 | 10.4641 | 10.4641 | 71,414,405 |
| 30 May 2023 | 10.7564 | 10.8988 | 10.7413 | 10.8404 | 10.8404 | 58,865,306 |
| 29 May 2023 | 10.9377 | 10.9670 | 10.7142 | 10.7569 | 10.7569 | 61,867,625 |
| 28 May 2023 | 10.5468 | 10.9474 | 10.5249 | 10.9375 | 10.9375 | 72,103,366 |
| 27 May 2023 | 10.5346 | 10.5993 | 10.4919 | 10.5467 | 10.5467 | 46,062,789 |
| 26 May 2023 | 10.4875 | 10.5965 | 10.4286 | 10.5345 | 10.5345 | 59,448,189 |
| 25 May 2023 | 10.4176 | 10.5478 | 10.2743 | 10.4881 | 10.4881 | 71,039,888 |
| 24 May 2023 | 10.5251 | 10.5284 | 10.2233 | 10.4185 | 10.4185 | 76,384,222 |
| 23 May 2023 | 10.4872 | 10.6152 | 10.4579 | 10.5246 | 10.5246 | 66,970,119 |
| 22 May 2023 | 10.4779 | 10.5664 | 10.3473 | 10.4871 | 10.4871 | 56,961,894 |
| 21 May 2023 | 10.6138 | 10.6175 | 10.4337 | 10.4778 | 10.4778 | 51,003,478 |
| 20 May 2023 | 10.6099 | 10.6309 | 10.5339 | 10.6140 | 10.6140 | 48,226,216 |
| 19 May 2023 | 10.7501 | 10.7501 | 10.4890 | 10.6099 | 10.6099 | 81,609,177 |
| 18 May 2023 | 10.9357 | 10.9940 | 10.5289 | 10.7518 | 10.7518 | 93,025,278 |
| 17 May 2023 | 10.8819 | 11.0689 | 10.7338 | 10.9356 | 10.9356 | 73,444,406 |
| 16 May 2023 | 10.8054 | 10.9040 | 10.7210 | 10.8823 | 10.8823 | 73,613,379 |
| 15 May 2023 | 10.9156 | 11.0959 | 10.7624 | 10.8052 | 10.8052 | 81,286,208 |
| 14 May 2023 | 10.8955 | 11.1023 | 10.8405 | 10.9158 | 10.9158 | 86,367,472 |
| 13 May 2023 | 11.1644 | 11.1644 | 10.8464 | 10.8958 | 10.8958 | 79,222,754 |
| 12 May 2023 | 11.0458 | 11.2717 | 10.8051 | 11.1644 | 11.1644 | 141,247,048 |
| 11 May 2023 | 10.9985 | 11.0748 | 10.5526 | 11.0462 | 11.0462 | 130,487,205 |
| 10 May 2023 | 10.3957 | 11.1157 | 10.2519 | 10.9979 | 10.9979 | 167,015,561 |
| 09 May 2023 | 10.6179 | 10.6988 | 10.3079 | 10.3961 | 10.3961 | 102,241,826 |
| 08 May 2023 | 11.0033 | 11.1451 | 10.5079 | 10.6175 | 10.6175 | 161,012,606 |
| 07 May 2023 | 10.8588 | 11.0893 | 10.8057 | 11.0050 | 11.0050 | 57,201,995 |
| 06 May 2023 | 11.2314 | 11.2888 | 10.7980 | 10.8593 | 10.8593 | 67,987,068 |
| 05 May 2023 | 10.9825 | 11.2957 | 10.9702 | 11.2310 | 11.2310 | 74,867,495 |
| 04 May 2023 | 11.1018 | 11.1368 | 10.9042 | 10.9820 | 10.9820 | 65,603,363 |
| 03 May 2023 | 11.0404 | 11.1557 | 10.7745 | 11.1001 | 11.1001 | 86,165,715 |
| 02 May 2023 | 11.0092 | 11.1078 | 10.9178 | 11.0407 | 11.0407 | 67,879,049 |
| 01 May 2023 | 11.5674 | 11.5674 | 10.8591 | 11.0083 | 11.0083 | 110,399,167 |
| 30 Apr 2023 | 11.7196 | 11.9405 | 11.4805 | 11.5731 | 11.5731 | 85,583,856 |
| 29 Apr 2023 | 11.7187 | 11.8064 | 11.5911 | 11.7200 | 11.7200 | 69,581,001 |
| 28 Apr 2023 | 11.5281 | 11.7615 | 11.3383 | 11.7192 | 11.7192 | 108,497,752 |
| 27 Apr 2023 | 10.9272 | 11.7675 | 10.9171 | 11.5278 | 11.5278 | 179,502,043 |
| 26 Apr 2023 | 11.0533 | 11.3788 | 10.3172 | 10.9245 | 10.9245 | 165,482,473 |
| 25 Apr 2023 | 10.8851 | 11.0821 | 10.6687 | 11.0539 | 11.0539 | 101,114,259 |
| 24 Apr 2023 | 10.8265 | 10.9703 | 10.6709 | 10.8859 | 10.8859 | 103,850,643 |
| 23 Apr 2023 | 11.0421 | 11.0436 | 10.6209 | 10.8270 | 10.8270 | 90,444,450 |
| 22 Apr 2023 | 10.8034 | 11.0515 | 10.7150 | 11.0418 | 11.0418 | 104,030,793 |
| 21 Apr 2023 | 11.3903 | 11.4718 | 10.6730 | 10.8037 | 10.8037 | 161,054,459 |
| 20 Apr 2023 | 11.7061 | 12.1187 | 11.3213 | 11.3922 | 11.3922 | 175,574,801 |
| 19 Apr 2023 | 12.5538 | 12.5781 | 11.6122 | 11.7091 | 11.7091 | 217,678,324 |
| 18 Apr 2023 | 12.3448 | 12.7611 | 12.1841 | 12.5548 | 12.5548 | 142,719,247 |
| 17 Apr 2023 | 12.6934 | 12.9278 | 12.3371 | 12.3419 | 12.3419 | 165,043,636 |
| 16 Apr 2023 | 12.3921 | 12.8926 | 12.3828 | 12.6971 | 12.6971 | 191,861,076 |
| 15 Apr 2023 | 12.2621 | 12.4741 | 12.0827 | 12.3946 | 12.3946 | 132,995,740 |
| 14 Apr 2023 | 11.8203 | 12.4408 | 11.8126 | 12.2623 | 12.2623 | 249,901,885 |
| 13 Apr 2023 | 11.3232 | 11.9917 | 11.2590 | 11.8194 | 11.8194 | 157,939,345 |
| 12 Apr 2023 | 11.2789 | 11.3633 | 10.9878 | 11.3567 | 11.3567 | 109,401,541 |
| 11 Apr 2023 | 11.1870 | 11.3981 | 11.1338 | 11.2788 | 11.2788 | 128,730,503 |
| 10 Apr 2023 | 11.0401 | 11.2288 | 10.9279 | 11.1863 | 11.1863 | 113,170,744 |
| 09 Apr 2023 | 10.9575 | 11.0868 | 10.8832 | 11.0404 | 11.0404 | 85,844,433 |
| 08 Apr 2023 | 11.0545 | 11.1887 | 10.9106 | 10.9569 | 10.9569 | 93,284,058 |
| 07 Apr 2023 | 11.3291 | 11.3518 | 10.9356 | 11.0554 | 11.0554 | 141,027,689 |
| 06 Apr 2023 | 11.5293 | 11.5897 | 11.2693 | 11.3300 | 11.3300 | 139,753,616 |
| 05 Apr 2023 | 11.2792 | 11.5832 | 11.1717 | 11.5295 | 11.5295 | 150,483,959 |
| 04 Apr 2023 | 11.1629 | 11.4116 | 11.0457 | 11.2782 | 11.2782 | 143,476,544 |
| 03 Apr 2023 | 11.1253 | 11.2480 | 10.7663 | 11.1652 | 11.1652 | 150,189,467 |
| 02 Apr 2023 | 11.3985 | 11.5684 | 11.0116 | 11.1258 | 11.1258 | 125,384,742 |
| 01 Apr 2023 | 11.1878 | 11.4847 | 11.0615 | 11.4006 | 11.4006 | 130,555,978 |
| 31 Mar 2023 | 11.1464 | 11.3773 | 11.0288 | 11.1875 | 11.1875 | 140,589,491 |
| 30 Mar 2023 | 11.4308 | 11.5526 | 10.9610 | 11.1462 | 11.1462 | 173,265,510 |
| 29 Mar 2023 | 11.2273 | 11.5252 | 11.1516 | 11.4291 | 11.4291 | 257,332,151 |
| 28 Mar 2023 | 10.8446 | 11.3887 | 10.6996 | 11.2297 | 11.2297 | 130,617,903 |
| 27 Mar 2023 | 11.3281 | 11.3481 | 10.6419 | 10.8448 | 10.8448 | 104,882,576 |
| 26 Mar 2023 | 11.1075 | 11.4533 | 11.0589 | 11.3278 | 11.3278 | 73,994,297 |
| 25 Mar 2023 | 11.2017 | 11.3307 | 10.9468 | 11.1070 | 11.1070 | 92,819,317 |
| 24 Mar 2023 | 11.6991 | 11.7186 | 11.0229 | 11.2009 | 11.2009 | 127,558,084 |
| 23 Mar 2023 | 11.3398 | 11.9511 | 11.2707 | 11.6991 | 11.6991 | 136,911,454 |
| 22 Mar 2023 | 11.9430 | 11.9965 | 10.9829 | 11.3406 | 11.3406 | 190,803,353 |
| 21 Mar 2023 | 11.5587 | 12.1590 | 11.3603 | 11.9439 | 11.9439 | 166,344,723 |
| 20 Mar 2023 | 12.3448 | 12.4592 | 11.5347 | 11.5557 | 11.5557 | 181,376,343 |
| 19 Mar 2023 | 12.2274 | 13.0640 | 12.1111 | 12.3463 | 12.3463 | 193,686,596 |
| 18 Mar 2023 | 13.1873 | 13.4307 | 12.2192 | 12.2281 | 12.2281 | 268,703,828 |
| 17 Mar 2023 | 12.8508 | 13.2762 | 12.6664 | 13.1856 | 13.1856 | 185,601,407 |
| 16 Mar 2023 | 12.4473 | 12.9802 | 12.3488 | 12.8519 | 12.8519 | 192,217,660 |
| 15 Mar 2023 | 13.0743 | 13.3701 | 11.6865 | 12.4451 | 12.4451 | 311,466,490 |
| 14 Mar 2023 | 12.0110 | 13.4713 | 11.9434 | 13.0692 | 13.0692 | 351,070,852 |
| 13 Mar 2023 | 11.7756 | 12.2301 | 11.3432 | 12.0119 | 12.0119 | 203,148,538 |
| 12 Mar 2023 | 11.1165 | 11.7758 | 11.0115 | 11.7749 | 11.7749 | 159,480,197 |
| 11 Mar 2023 | 11.1508 | 11.3915 | 10.7011 | 11.1177 | 11.1177 | 210,323,272 |
| 10 Mar 2023 | 11.0105 | 11.3189 | 10.3499 | 11.1503 | 11.1503 | 276,261,023 |
| 09 Mar 2023 | 10.9623 | 11.0097 | 10.5541 | 11.0082 | 11.0082 | 233,966,432 |
| 08 Mar 2023 | 11.7479 | 11.8020 | 10.9101 | 10.9623 | 10.9623 | 117,637,439 |
| 07 Mar 2023 | 11.9871 | 12.0776 | 11.5107 | 11.7483 | 11.7483 | 102,201,640 |
| 06 Mar 2023 | 12.0261 | 12.2026 | 11.8708 | 11.9872 | 11.9872 | 82,315,781 |
| 05 Mar 2023 | 11.8328 | 12.2457 | 11.8328 | 12.0255 | 12.0255 | 96,590,867 |
| 04 Mar 2023 | 11.9999 | 12.0686 | 11.6519 | 11.8327 | 11.8327 | 70,340,308 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.