Singapore markets closed

Cosmos USD (ATOM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
7.1109-0.0263 (-0.37%)
As of 06:55PM UTC. Market open.
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20237.12627.19197.07187.11097.110949,038,716
22 Sept 2023------
21 Sept 2023------
20 Sept 2023------
19 Sept 20237.37907.57907.21857.51027.510276,638,805
18 Sept 20236.94587.47396.86557.37907.379090,710,012
17 Sept 20237.14797.16236.92426.94626.946257,158,936
16 Sept 20236.92617.16536.92617.14807.148057,436,908
15 Sept 20236.83587.00346.77066.92616.926167,024,707
14 Sept 20236.54376.90336.50886.83566.835678,469,289
13 Sept 20236.38146.57196.37216.54396.543976,276,974
12 Sept 20236.37076.53746.34896.38106.381087,209,135
11 Sept 20236.66106.67356.30346.37106.3710112,755,916
10 Sept 20236.85096.85136.61926.66106.661086,333,784
09 Sept 20236.83386.91916.81306.85066.850648,429,546
08 Sept 20236.93786.99296.80056.83396.833961,195,084
07 Sept 20236.88966.98206.81476.93726.937263,069,578
06 Sept 20236.81386.91026.73196.88856.888566,903,278
05 Sept 20236.72066.84376.67106.81356.813569,891,050
04 Sept 20236.80846.91386.67776.72006.720069,849,773
03 Sept 20236.82846.87656.76956.80866.808657,907,830
02 Sept 20236.66426.82976.64446.82816.828165,451,901
01 Sept 20236.92086.97076.65176.66426.664283,439,305
31 Aug 20237.22517.26056.85726.92086.920895,816,874
30 Aug 20237.43687.45017.19397.22507.225088,464,461
29 Aug 20237.26507.50157.12037.43637.4363109,417,764
28 Aug 20237.17917.27217.08577.26527.265276,507,548
27 Aug 20237.15517.20497.10397.17907.179058,243,172
26 Aug 20237.24437.25247.14417.15517.155168,124,417
25 Aug 20237.20577.26167.06667.24437.244387,429,486
24 Aug 20237.42597.44537.11177.20457.204587,675,802
23 Aug 20237.39087.51957.31437.42587.425885,522,933
22 Aug 20237.54647.55167.18677.38997.3899102,576,254
21 Aug 20237.86447.87467.47797.54667.5466102,276,282
20 Aug 20237.70717.88397.69757.86557.865591,020,274
19 Aug 20237.57807.72137.51677.70687.706880,794,346
18 Aug 20237.42417.67997.39277.57717.5771133,937,873
17 Aug 20237.79258.18387.29657.42717.4271234,340,480
16 Aug 20238.10408.11307.64977.79237.792387,664,703
15 Aug 20238.50988.53838.00648.10408.104092,269,391
14 Aug 20238.37348.55748.34038.50948.509472,618,667
13 Aug 20238.41618.49678.36048.37408.374065,607,747
12 Aug 20238.34328.43018.33738.41618.416158,809,054
11 Aug 20238.40928.44688.32698.34328.343266,460,329
10 Aug 20238.53688.54888.40518.40918.409173,861,280
09 Aug 20238.52628.65928.45148.53788.537873,080,616
08 Aug 20238.48388.63598.45538.52618.526178,858,386
07 Aug 20238.47578.56618.30018.48408.484081,991,738
06 Aug 20238.50278.56858.45128.47598.475960,570,515
05 Aug 20238.48228.52958.36938.50298.502960,562,554
04 Aug 20238.62048.66488.39138.48278.482775,915,243
03 Aug 20238.71328.76318.59928.62078.620773,442,968
02 Aug 20238.97559.01048.70808.71348.713476,537,656
01 Aug 20238.85998.97568.66798.97498.974980,501,683
31 Jul 20239.00239.10498.79838.85968.859663,821,323
30 Jul 20239.07789.09278.88369.00249.002458,089,725
29 Jul 20239.03469.08898.98969.07829.078242,418,039
28 Jul 20238.91069.05878.86519.03549.035451,986,991
27 Jul 20238.98669.09158.87108.91088.910855,825,435
26 Jul 20238.95799.02848.83368.98628.986272,081,341
25 Jul 20239.01119.05478.93258.95788.957855,885,345
24 Jul 20239.28679.28698.92719.01189.011877,388,927
23 Jul 20239.25609.35899.24449.28749.287453,405,878
22 Jul 20239.43049.56069.21089.25449.254467,569,184
21 Jul 20239.35719.52839.32119.43089.430868,912,023
20 Jul 20239.18739.35599.14719.35599.355988,268,415
19 Jul 20239.28519.39999.14359.18759.187569,861,056
18 Jul 20239.44369.51109.16069.28409.284071,864,741
17 Jul 20239.39169.59669.19279.44389.443891,256,404
16 Jul 20239.70499.72139.36579.39119.391170,554,629
15 Jul 20239.79939.97639.65969.70519.705166,626,519
14 Jul 20239.899210.27479.45609.79979.7997154,099,417
13 Jul 20239.07179.90058.95569.90059.9005133,730,445
12 Jul 20239.20319.28288.99059.07119.071162,107,327
11 Jul 20239.25109.35639.16569.20329.203254,694,535
10 Jul 20239.43339.43339.20069.25069.250676,851,455
09 Jul 20239.21129.60119.19659.43329.433262,796,180
08 Jul 20239.17169.29289.10599.21109.211050,946,132
07 Jul 20239.20739.35299.12619.17249.172460,827,527
06 Jul 20239.40719.63609.11779.20819.208184,914,940
05 Jul 20239.68999.87389.27959.40819.408186,562,751
04 Jul 20239.93319.95329.65569.68949.689471,608,555
03 Jul 20239.588410.09209.57329.93329.933289,522,350
02 Jul 20239.56269.58819.36719.58819.588166,823,504
01 Jul 20239.28859.56659.18359.56249.562475,249,772
30 Jun 20238.99059.42538.85659.28829.2882121,764,675
29 Jun 20239.13609.42678.99158.99218.992175,414,422
28 Jun 20239.42549.42738.99009.13709.137073,980,079
27 Jun 20239.18939.44139.18099.42489.424865,184,357
26 Jun 20239.46819.50869.13489.18949.189471,675,169
25 Jun 20239.38469.73139.37109.47079.470773,883,548
24 Jun 20239.31169.47699.14559.38449.384465,710,990
23 Jun 20239.01719.42099.00329.31099.310976,553,773
22 Jun 20239.05249.39609.01559.01709.017085,936,262
21 Jun 20238.78109.10338.75869.05359.053597,467,458
20 Jun 20238.59178.79068.28498.78128.781278,730,359
19 Jun 20238.55968.62568.38228.59188.591861,643,038
18 Jun 20238.90328.91898.54218.55948.559458,481,405
17 Jun 20238.75548.96998.69288.90378.903751,812,676
16 Jun 20238.66328.91568.56778.75538.755364,814,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...