Singapore markets closed

Cosmos USD (ATOM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
11.29+0.01 (+0.07%)
As of 03:56PM UTC. Market open.
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Mar 202311.1111.4511.0611.2911.2992,188,864
25 Mar 202311.2011.3310.9511.1111.1192,819,317
24 Mar 202311.7011.7211.0211.2011.20127,558,084
23 Mar 202311.3411.9511.2711.7011.70136,911,454
22 Mar 202311.9412.0010.9811.3411.34190,803,353
21 Mar 202311.5612.1611.3611.9411.94166,344,723
20 Mar 202312.3412.4611.5311.5611.56181,376,343
19 Mar 202312.2313.0612.1112.3512.35193,686,596
18 Mar 202313.1913.4312.2212.2312.23268,703,828
17 Mar 202312.8513.2812.6713.1913.19185,601,407
16 Mar 202312.4512.9812.3512.8512.85192,217,660
15 Mar 202313.0713.3711.6912.4512.45311,466,490
14 Mar 202312.0113.4711.9413.0713.07351,070,852
13 Mar 202311.7812.2311.3412.0112.01203,148,538
12 Mar 202311.1211.7811.0111.7711.77159,480,197
11 Mar 202311.1511.3910.7011.1211.12210,323,272
10 Mar 202311.0111.3210.3511.1511.15276,261,023
09 Mar 202310.9611.0110.5511.0111.01233,966,432
08 Mar 202311.7511.8010.9110.9610.96117,637,439
07 Mar 202311.9912.0811.5111.7511.75102,201,640
06 Mar 202312.0312.2011.8711.9911.9982,315,781
05 Mar 202311.8312.2511.8312.0312.0396,590,867
04 Mar 202312.0012.0711.6511.8311.8370,340,308
03 Mar 202312.4512.4711.6312.0012.00126,394,730
02 Mar 202312.7712.8412.1812.4512.45104,459,614
01 Mar 202312.2712.9112.2512.7712.77123,044,842
28 Feb 202312.7812.7912.1612.2612.26111,993,712
27 Feb 202312.9713.0812.6212.7812.78108,574,250
26 Feb 202312.8313.0912.7812.9712.9797,899,085
25 Feb 202313.0813.1812.5212.8412.84132,616,724
24 Feb 202313.7313.8412.9313.0813.08149,849,766
23 Feb 202313.5913.9013.5013.7313.73125,281,579
22 Feb 202313.8713.9813.2513.5913.59159,283,583
21 Feb 202314.4114.6013.6613.8713.87182,038,934
20 Feb 202314.1414.5713.9014.4114.41185,517,230
19 Feb 202314.3014.7614.0414.1314.13232,159,890
18 Feb 202314.1914.4513.9514.3014.30160,827,464
17 Feb 202313.4214.3113.3714.2014.20190,973,809
16 Feb 202314.2714.3713.4113.4213.42254,438,860
15 Feb 202313.4114.2713.2614.2714.27192,241,934
14 Feb 202313.1413.5512.9913.4113.41192,633,504
13 Feb 202313.5413.5412.7213.1413.14189,073,702
12 Feb 202313.7613.9413.4413.5413.54125,184,878
11 Feb 202313.7113.7713.4513.7613.76119,502,217
10 Feb 202313.5013.9813.4713.7113.71208,153,146
09 Feb 202315.1515.2613.3713.5013.50309,854,461
08 Feb 202314.9615.3414.6315.1515.15264,476,464
07 Feb 202314.1414.9714.1314.9614.96224,155,768
06 Feb 202314.7514.8514.0514.1414.14171,817,970
05 Feb 202314.6814.7614.1814.7514.75201,149,659
04 Feb 202315.0015.0614.6614.6814.68147,945,086
03 Feb 202314.3615.3614.3615.0015.00259,128,428
02 Feb 202314.8715.1314.3114.3614.36293,709,418
01 Feb 202313.3814.8713.3014.8714.87447,489,971
31 Jan 202313.0613.4513.0613.3813.38152,355,326
30 Jan 202313.8213.9612.8813.0613.06207,022,253
29 Jan 202313.2113.9213.0513.8213.82191,100,322
28 Jan 202313.5213.8513.0713.2113.21180,805,749
27 Jan 202313.1113.5412.7613.5113.51193,594,987
26 Jan 202313.5713.6212.8913.1113.11233,476,211
25 Jan 202312.4513.6912.1813.5713.57264,111,555
24 Jan 202313.0913.3612.3912.4512.45162,439,190
23 Jan 202313.3113.5512.9113.1013.10187,852,448
22 Jan 202313.1013.6812.8513.3113.31248,520,533
21 Jan 202313.1813.5512.9513.1013.10233,680,831
20 Jan 202312.0313.2311.9613.1713.17201,580,345
19 Jan 202311.5712.0811.5612.0312.03124,917,793
18 Jan 202312.1812.5111.4711.5711.57194,175,904
17 Jan 202312.3312.6012.1312.1812.18168,126,921
16 Jan 202312.7913.0112.0912.3312.33208,456,271
15 Jan 202312.9013.0212.4012.7912.79170,595,823
14 Jan 202312.4013.3812.2912.8912.89348,052,352
13 Jan 202312.2712.4911.9412.4012.40172,487,180
12 Jan 202311.8612.3311.6212.2712.27215,548,112
11 Jan 202311.3311.8311.0811.8311.83141,586,327
10 Jan 202311.1311.3410.9111.3311.33136,492,712
09 Jan 202310.5411.4610.5411.1311.13259,615,448
08 Jan 202310.1910.5510.0210.5410.54112,449,736
07 Jan 202310.2510.3510.1510.1910.1973,327,102
06 Jan 202310.0810.269.9310.2510.25108,473,813
05 Jan 202310.2010.2210.0010.0810.0894,583,842
04 Jan 202310.1610.4010.0810.2010.20148,918,469
03 Jan 20239.8010.259.7710.1610.16162,694,348
02 Jan 20239.469.999.409.809.80134,288,652
01 Jan 20239.359.479.319.469.4661,685,236
31 Dec 20229.369.449.289.359.3566,653,708
30 Dec 20229.359.399.259.369.3693,288,918
29 Dec 20229.129.389.049.359.35106,684,288
28 Dec 20229.219.248.959.129.12105,329,939
27 Dec 20229.189.419.159.219.2194,588,379
26 Dec 20229.029.199.019.189.1875,683,024
25 Dec 20228.979.108.869.029.0269,795,596
24 Dec 20228.919.048.908.978.9772,256,010
23 Dec 20228.999.048.898.918.9177,145,610
22 Dec 20228.859.008.698.998.9990,375,469
21 Dec 20228.969.048.788.858.8587,031,233
20 Dec 20228.649.028.588.968.9693,567,091
19 Dec 20228.878.938.608.648.6494,807,147
18 Dec 20228.808.938.778.868.8656,840,678
17 Dec 20228.598.808.508.808.8094,190,054
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...