ATOM-USD - Cosmos USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20238.24428.24428.16098.19888.1988205,106,944
10 Jun 2023------
09 Jun 20239.44479.46729.15629.17199.171975,697,607
08 Jun 20239.42929.61639.35199.44479.444764,444,002
07 Jun 202310.159110.15919.36889.42879.428786,725,269
06 Jun 202310.017710.27539.830610.159610.159677,186,486
05 Jun 202310.752810.81049.921610.017910.0179118,272,370
04 Jun 202310.701010.846910.666910.751910.751952,388,428
03 Jun 202310.656510.759810.561810.701610.701645,921,085
02 Jun 202310.328210.667310.271510.656210.656261,982,819
01 Jun 202310.464210.487610.236710.327210.327273,309,153
31 May 202310.840310.880710.436910.464110.464171,414,405
30 May 202310.756410.898810.741310.840410.840458,865,306
29 May 202310.937710.967010.714210.756910.756961,867,625
28 May 202310.546810.947410.524910.937510.937572,103,366
27 May 202310.534610.599310.491910.546710.546746,062,789
26 May 202310.487510.596510.428610.534510.534559,448,189
25 May 202310.417610.547810.274310.488110.488171,039,888
24 May 202310.525110.528410.223310.418510.418576,384,222
23 May 202310.487210.615210.457910.524610.524666,970,119
22 May 202310.477910.566410.347310.487110.487156,961,894
21 May 202310.613810.617510.433710.477810.477851,003,478
20 May 202310.609910.630910.533910.614010.614048,226,216
19 May 202310.750110.750110.489010.609910.609981,609,177
18 May 202310.935710.994010.528910.751810.751893,025,278
17 May 202310.881911.068910.733810.935610.935673,444,406
16 May 202310.805410.904010.721010.882310.882373,613,379
15 May 202310.915611.095910.762410.805210.805281,286,208
14 May 202310.895511.102310.840510.915810.915886,367,472
13 May 202311.164411.164410.846410.895810.895879,222,754
12 May 202311.045811.271710.805111.164411.1644141,247,048
11 May 202310.998511.074810.552611.046211.0462130,487,205
10 May 202310.395711.115710.251910.997910.9979167,015,561
09 May 202310.617910.698810.307910.396110.3961102,241,826
08 May 202311.003311.145110.507910.617510.6175161,012,606
07 May 202310.858811.089310.805711.005011.005057,201,995
06 May 202311.231411.288810.798010.859310.859367,987,068
05 May 202310.982511.295710.970211.231011.231074,867,495
04 May 202311.101811.136810.904210.982010.982065,603,363
03 May 202311.040411.155710.774511.100111.100186,165,715
02 May 202311.009211.107810.917811.040711.040767,879,049
01 May 202311.567411.567410.859111.008311.0083110,399,167
30 Apr 202311.719611.940511.480511.573111.573185,583,856
29 Apr 202311.718711.806411.591111.720011.720069,581,001
28 Apr 202311.528111.761511.338311.719211.7192108,497,752
27 Apr 202310.927211.767510.917111.527811.5278179,502,043
26 Apr 202311.053311.378810.317210.924510.9245165,482,473
25 Apr 202310.885111.082110.668711.053911.0539101,114,259
24 Apr 202310.826510.970310.670910.885910.8859103,850,643
23 Apr 202311.042111.043610.620910.827010.827090,444,450
22 Apr 202310.803411.051510.715011.041811.0418104,030,793
21 Apr 202311.390311.471810.673010.803710.8037161,054,459
20 Apr 202311.706112.118711.321311.392211.3922175,574,801
19 Apr 202312.553812.578111.612211.709111.7091217,678,324
18 Apr 202312.344812.761112.184112.554812.5548142,719,247
17 Apr 202312.693412.927812.337112.341912.3419165,043,636
16 Apr 202312.392112.892612.382812.697112.6971191,861,076
15 Apr 202312.262112.474112.082712.394612.3946132,995,740
14 Apr 202311.820312.440811.812612.262312.2623249,901,885
13 Apr 202311.323211.991711.259011.819411.8194157,939,345
12 Apr 202311.278911.363310.987811.356711.3567109,401,541
11 Apr 202311.187011.398111.133811.278811.2788128,730,503
10 Apr 202311.040111.228810.927911.186311.1863113,170,744
09 Apr 202310.957511.086810.883211.040411.040485,844,433
08 Apr 202311.054511.188710.910610.956910.956993,284,058
07 Apr 202311.329111.351810.935611.055411.0554141,027,689
06 Apr 202311.529311.589711.269311.330011.3300139,753,616
05 Apr 202311.279211.583211.171711.529511.5295150,483,959
04 Apr 202311.162911.411611.045711.278211.2782143,476,544
03 Apr 202311.125311.248010.766311.165211.1652150,189,467
02 Apr 202311.398511.568411.011611.125811.1258125,384,742
01 Apr 202311.187811.484711.061511.400611.4006130,555,978
31 Mar 202311.146411.377311.028811.187511.1875140,589,491
30 Mar 202311.430811.552610.961011.146211.1462173,265,510
29 Mar 202311.227311.525211.151611.429111.4291257,332,151
28 Mar 202310.844611.388710.699611.229711.2297130,617,903
27 Mar 202311.328111.348110.641910.844810.8448104,882,576
26 Mar 202311.107511.453311.058911.327811.327873,994,297
25 Mar 202311.201711.330710.946811.107011.107092,819,317
24 Mar 202311.699111.718611.022911.200911.2009127,558,084
23 Mar 202311.339811.951111.270711.699111.6991136,911,454
22 Mar 202311.943011.996510.982911.340611.3406190,803,353
21 Mar 202311.558712.159011.360311.943911.9439166,344,723
20 Mar 202312.344812.459211.534711.555711.5557181,376,343
19 Mar 202312.227413.064012.111112.346312.3463193,686,596
18 Mar 202313.187313.430712.219212.228112.2281268,703,828
17 Mar 202312.850813.276212.666413.185613.1856185,601,407
16 Mar 202312.447312.980212.348812.851912.8519192,217,660
15 Mar 202313.074313.370111.686512.445112.4451311,466,490
14 Mar 202312.011013.471311.943413.069213.0692351,070,852
13 Mar 202311.775612.230111.343212.011912.0119203,148,538
12 Mar 202311.116511.775811.011511.774911.7749159,480,197
11 Mar 202311.150811.391510.701111.117711.1177210,323,272
10 Mar 202311.010511.318910.349911.150311.1503276,261,023
09 Mar 202310.962311.009710.554111.008211.0082233,966,432
08 Mar 202311.747911.802010.910110.962310.9623117,637,439
07 Mar 202311.987112.077611.510711.748311.7483102,201,640
06 Mar 202312.026112.202611.870811.987211.987282,315,781
05 Mar 202311.832812.245711.832812.025512.025596,590,867
04 Mar 202311.999912.068611.651911.832711.832770,340,308
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...