Singapore markets closed

Cosmos USD (ATOM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
6.8414+0.4550 (+7.13%)
As of 01:57PM UTC. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20246.69666.85626.64626.84146.8414145,900,496
18 Jun 20246.99747.01136.31736.69866.6986237,121,928
17 Jun 20247.21687.23586.81106.99746.9974131,202,025
16 Jun 20247.14267.23947.06447.21687.216865,622,396
15 Jun 20247.11307.20457.09877.14277.142779,104,497
14 Jun 20247.43557.49176.98377.11357.1135141,360,196
13 Jun 20247.77587.78927.38057.43547.4354120,920,636
12 Jun 20247.52027.88327.42187.77587.7758139,553,809
11 Jun 20247.85337.85347.40797.52027.5202197,185,255
10 Jun 20247.88187.92157.73247.85347.8534168,079,865
09 Jun 20247.75917.93857.73237.88187.8818161,954,716
08 Jun 20248.09848.10757.72617.75957.7595131,377,792
07 Jun 20248.61768.69017.64598.09898.0989209,205,882
06 Jun 20248.69298.79348.57358.61778.6177111,718,832
05 Jun 20248.53528.72818.50028.69268.6926101,131,154
04 Jun 20248.33668.54008.30148.53528.535295,694,758
03 Jun 20248.28908.48678.25218.33668.3366101,227,709
02 Jun 20248.32408.38758.18658.28908.289081,803,797
01 Jun 20248.30638.36308.25918.32408.324064,074,320
31 May 20248.54578.54578.24908.30638.3063100,282,397
30 May 20248.62638.70898.40358.54578.5457117,538,598
29 May 20248.71928.88878.62178.62638.6263156,944,111
28 May 20248.68928.82338.46148.71928.7192159,284,737
27 May 20248.40228.71348.39458.68928.6892113,124,817
26 May 20248.49138.50608.31978.40228.402282,368,010
25 May 20248.45348.53768.42638.49138.491373,953,516
24 May 20248.35328.47568.21428.45348.4534115,128,500
23 May 20248.55578.62808.05238.35328.3532210,770,418
22 May 20248.78258.81718.47378.55578.5557152,582,784
21 May 20248.92189.02788.72528.78258.7825194,122,816
20 May 20248.20908.95618.12998.92228.9222187,284,673
19 May 20248.60258.60588.17928.20908.209086,304,378
18 May 20248.66138.72698.57168.60258.602595,091,027
17 May 20248.53088.76708.45978.66128.6612142,835,010
16 May 20248.44748.53228.28258.53088.5308145,072,978
15 May 20248.12658.52848.00028.44748.4474157,763,279
14 May 20248.39608.43898.11958.12658.1265118,087,059
13 May 20248.47948.66198.27458.39608.3960109,808,176
12 May 20248.50088.65728.47438.47948.479460,756,011
11 May 20248.64718.74868.49488.50088.500877,526,377
10 May 20249.12299.15988.62788.64718.6471117,193,071
09 May 20249.08759.28598.88939.12289.1228130,212,129
08 May 20248.94119.32958.86959.08729.0872152,788,942
07 May 20249.20479.38508.94008.94118.9411139,384,307
06 May 20249.33629.50109.19349.20479.2047168,616,376
05 May 20248.69489.40048.63199.33629.3362133,482,282
04 May 20248.76888.83658.67368.69488.694889,993,952
03 May 20248.65168.91608.54928.76888.7688120,970,509
02 May 20248.74279.04188.59478.65168.6516196,329,194
01 May 20248.46698.77988.07788.74268.7426374,899,861
30 Apr 20248.15508.54937.67438.46698.4669218,090,563
29 Apr 20248.20028.24187.94328.15508.1550120,532,079
28 Apr 20248.38998.51048.17458.19988.199884,812,228
27 Apr 20248.29548.46138.06498.38998.3899112,483,624
26 Apr 20248.31878.39378.14388.29548.2954112,498,917
25 Apr 20248.40288.49268.21648.31878.3187141,546,785
24 Apr 20248.70288.87208.32678.40288.4028171,782,819
23 Apr 20248.92109.17358.67878.70288.7028232,553,248
22 Apr 20248.74059.01648.69248.92108.9210181,997,473
21 Apr 20248.67598.81268.52048.74068.7406116,558,341
20 Apr 20248.16248.69268.11398.67618.6761108,967,599
19 Apr 20248.20538.36197.64148.16258.1625204,271,999
18 Apr 20248.04158.30967.89428.20538.2053152,048,024
17 Apr 20248.16808.27397.81978.04158.0415172,115,646
16 Apr 20248.13698.24137.80198.16798.1679275,240,355
15 Apr 20248.36168.72947.89498.13698.1369379,163,853
14 Apr 20248.09198.52827.79118.36168.3616473,243,279
13 Apr 20249.38729.38727.30798.09208.0920685,706,148
12 Apr 202410.755210.88958.92939.38739.3873376,276,736
11 Apr 202410.810810.941610.610710.755210.7552121,139,518
10 Apr 202410.835210.870910.442910.810810.8108170,983,793
09 Apr 202411.305111.318310.778310.835410.8354156,551,037
08 Apr 202411.085211.399010.929211.305111.3051153,433,046
07 Apr 202411.110311.233510.945811.085111.0851111,140,100
06 Apr 202410.907211.175810.867111.110411.110494,168,950
05 Apr 202411.015611.049410.660510.907010.9070167,589,952
04 Apr 202410.840911.270710.675111.015611.0156176,806,839
03 Apr 202410.973111.233310.665010.840910.8409186,408,393
02 Apr 202411.654611.655410.833810.973110.9731248,639,565
01 Apr 202412.295112.377811.406911.654611.6546236,581,300
31 Mar 202412.268812.398112.161212.295512.2955116,469,305
30 Mar 202412.532512.836912.235312.269112.2691163,542,832
29 Mar 202412.299212.612512.075112.532512.5325265,540,367
28 Mar 202412.640012.640012.198512.298812.2988258,895,396
27 Mar 202412.216612.999411.850112.640012.6400414,903,468
26 Mar 202412.185312.374511.951112.216712.2167278,934,169
25 Mar 202411.611212.290011.546012.185312.1853201,101,428
24 Mar 202411.344011.672811.290411.611411.6114129,333,102
23 Mar 202411.389911.626511.264711.343911.3439126,935,709
22 Mar 202411.634311.832611.114411.389911.3899202,778,374
21 Mar 202411.750011.969611.524311.634111.6341214,774,108
20 Mar 202410.879011.784410.717411.750011.7500311,596,341
19 Mar 202411.731111.811810.663610.878710.8787430,033,241
18 Mar 202412.268312.417811.555211.730911.7309239,920,937
17 Mar 202411.930612.379111.550512.268312.2683257,982,673
16 Mar 202412.624012.853211.660911.930611.9306339,308,420
15 Mar 202413.656913.810211.963812.624012.6240525,887,843
14 Mar 202414.119914.237312.999913.656613.6566444,037,386
13 Mar 202413.414414.119313.291614.119314.1193287,600,862
12 Mar 202413.711913.806912.837013.414413.4144341,212,549
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...