Singapore markets closed

Cosmos USD (ATOM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
9.2620-0.1481 (-1.57%)
As of 05:28AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 May 20229.43349.46719.18929.26209.2620180,864,256
28 May 20229.25159.56129.22399.41469.4146291,548,501
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
21 Mar 202227.792928.351927.630027.984827.9848520,603,665
20 Mar 202228.646228.795627.562927.794527.7945445,564,925
19 Mar 202228.689129.389028.412128.644928.6449654,357,209
18 Mar 202228.175128.756127.255128.698228.6982689,919,140
17 Mar 202228.994928.994928.153928.178928.1789582,547,787
16 Mar 202226.910129.017226.601329.000329.0003982,721,763
15 Mar 202226.837227.666226.222826.909126.9091762,055,544
14 Mar 202226.296527.120025.862426.839926.8399605,644,543
13 Mar 202227.215127.495626.077926.297226.2972454,952,669
12 Mar 202227.527028.227327.215927.219027.2190364,317,099
11 Mar 202228.047728.389127.091727.528927.5289726,368,611
10 Mar 202230.097230.266827.576728.045428.0454961,279,750
09 Mar 202227.856231.212727.855930.100130.10011,177,826,824
08 Mar 202228.407829.226527.439627.845727.84571,032,758,545
07 Mar 202228.135429.445127.261428.409828.40981,188,033,456
06 Mar 202230.981930.981927.994328.128128.1281831,448,318
05 Mar 202230.556831.614229.710430.988230.9882947,856,664
04 Mar 202234.113234.555930.420730.548930.54891,563,907,659
03 Mar 202232.230634.303531.381234.110034.11001,709,347,251
02 Mar 202231.117732.761330.031232.223832.22381,364,146,090
01 Mar 202231.430132.935830.330531.118031.11801,404,765,269
28 Feb 202226.743931.621426.467231.426031.42601,391,691,707
27 Feb 202229.803729.878226.482926.751626.7516966,987,913
26 Feb 202227.232730.286327.206929.807429.80741,069,523,684
25 Feb 202224.936427.400024.350127.225927.2259898,558,382
24 Feb 202225.281325.482721.750324.945124.94511,378,414,997
23 Feb 202224.861326.855924.633025.287525.2875787,914,536
22 Feb 202223.839424.945223.216724.861724.8617704,566,874
21 Feb 202226.231027.276223.804923.840423.8404922,806,986
20 Feb 202226.684926.761825.540326.241526.2415542,302,454
19 Feb 202226.954027.385026.203226.688926.6889365,234,097
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...