Canada markets open in 4 hours 54 minutes

Cosmos CAD (ATOM-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
12.01+0.39 (+3.33%)
As of 08:35AM UTC. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202411.9012.1011.7912.0112.01226,523,456
May 28, 202411.4911.8811.4711.8411.84154,175,211
May 27, 202411.6211.6411.3711.4911.49112,599,129
May 26, 202411.5711.6811.5311.6211.62101,194,294
May 25, 202411.4711.6411.2811.5711.57157,593,647
May 24, 202411.7111.8011.0611.4711.47289,448,908
May 23, 202411.9812.0211.5911.7111.71208,897,275
May 22, 202412.1512.3011.9111.9811.98264,809,727
May 21, 202411.1712.2011.0612.1612.16255,147,274
May 20, 202411.7111.7211.1411.1711.17117,450,593
May 19, 202411.7911.8811.6711.7111.71129,490,205
May 18, 202411.6111.9411.5211.7911.79194,505,574
May 17, 202411.4911.6211.2811.6111.61197,515,553
May 16, 202411.1011.6010.9111.4911.49214,527,927
May 15, 202411.4711.5411.0911.1011.10161,236,070
May 14, 202411.6011.8511.3211.4711.47150,069,893
May 13, 202411.6311.8411.5911.6011.6083,102,740
May 12, 202411.8311.9711.6211.6311.63106,044,455
May 11, 202412.4812.5311.8011.8311.83160,279,104
May 10, 202412.4812.7512.1712.4812.48178,102,458
May 09, 202412.2812.8012.2012.4812.48209,755,536
May 08, 202412.5812.8412.2812.2812.28191,430,268
May 07, 202412.7812.9912.5512.5812.58230,421,865
May 06, 202411.8912.8611.8012.7812.78182,763,940
May 05, 202411.9812.0811.8611.8911.89123,035,232
May 04, 202411.8212.2011.6911.9811.98165,336,443
May 03, 202412.0012.4011.8011.8211.82268,310,348
May 02, 202411.6712.0611.1312.0012.00514,778,748
May 01, 202411.1511.7810.5611.6711.67300,480,816
Apr 30, 202411.2011.2610.8411.1511.15164,745,897
Apr 29, 202411.4811.6411.1711.2011.20115,821,021
Apr 28, 202411.3511.5811.0311.4811.48153,894,470
Apr 27, 202411.3611.4711.1311.3511.35153,904,144
Apr 26, 202411.5211.6311.2811.3611.36193,347,529
Apr 25, 202411.8912.1411.4111.5211.52235,415,985
Apr 24, 202412.2212.5711.8611.8911.89317,714,248
Apr 23, 202412.0112.3711.9412.2212.22249,353,463
Apr 22, 202411.9312.1111.7612.0112.01160,156,989
Apr 21, 202411.2311.9611.1611.9311.93149,879,484
Apr 20, 202411.3011.5010.5411.2311.23280,965,921
Apr 19, 202411.0711.4310.8711.3011.30209,386,094
Apr 18, 202411.2911.3910.8111.0711.07237,032,849
Apr 17, 202411.2211.4010.7911.2911.29380,368,408
Apr 16, 202411.5112.0010.8911.2211.22522,762,304
Apr 15, 202411.1511.7510.7311.5111.51651,155,777
Apr 14, 202412.9312.9310.0711.1511.15944,663,075
Apr 13, 202414.7214.9712.3012.9312.93518,377,645
Apr 12, 202414.8014.9714.5514.7214.72165,821,830
Apr 11, 202414.7114.7514.1614.8014.80234,055,440
Apr 10, 202415.3415.3614.6614.7114.71212,493,767
Apr 09, 202415.0815.4914.8615.3415.34208,223,220
Apr 08, 202415.1015.2714.8915.0815.08151,201,104
Apr 07, 202414.8215.1914.7715.1015.10127,980,311
Apr 06, 202414.9214.9714.4714.8214.82227,746,365
Apr 05, 202414.6615.2014.4314.9214.92239,471,426
Apr 04, 202414.8815.2514.4314.6614.66252,108,963
Apr 03, 202415.8215.8214.7114.8814.88337,273,354
Apr 02, 202416.6316.7515.4915.8215.82321,131,435
Apr 01, 202416.5716.7516.4716.6316.63157,494,919
Mar 31, 202416.9317.3416.5316.5716.57220,938,189
Mar 30, 202416.6517.0816.3616.9316.93358,731,759
Mar 29, 202417.1717.1716.5616.6516.65350,480,937
Mar 28, 202416.5917.6816.1217.1717.17563,676,650
Mar 27, 202416.5516.8016.2216.5916.59378,855,082
Mar 26, 202415.8116.7015.7216.5516.55273,210,367
Mar 25, 202415.4615.8815.3815.8115.81176,050,546
Mar 24, 202415.5215.8415.3515.4615.46172,956,250
Mar 23, 202415.7416.0615.0815.5215.52276,295,674
Mar 22, 202415.8316.2015.5915.7415.74290,549,635
Mar 21, 202414.7715.8914.5515.8315.83419,841,793
Mar 20, 202415.8815.9914.4814.7714.77583,791,627
Mar 19, 202416.6216.8115.6515.8815.88324,746,184
Mar 18, 202416.1416.7715.6316.6216.62349,472,874
Mar 17, 202417.0817.3915.7816.1416.14459,067,327
Mar 16, 202418.4918.7016.2117.0817.08711,499,957
Mar 15, 202419.0119.1717.6018.4918.49601,096,518
Mar 14, 202418.1019.0117.9019.0119.01387,276,131
Mar 13, 202418.4818.6117.3318.1018.10460,413,447
Mar 12, 202417.7618.6817.2418.4818.48529,415,900
Mar 11, 202418.1018.3517.4017.7617.76348,237,547
Mar 10, 202418.1618.8218.0518.1018.10354,950,083
Mar 09, 202418.7318.8317.4518.1618.16440,249,110
Mar 08, 202419.1919.5718.3218.7318.73620,577,921
Mar 07, 202416.3519.2915.7019.2019.20756,369,915
Mar 06, 202416.9417.4614.9516.3516.351,007,658,647
Mar 05, 202416.4917.4316.4516.9416.94505,363,508
Mar 04, 202416.5716.6615.6416.4916.49328,378,489
Mar 03, 202415.8016.5715.8016.5716.57349,571,452
Mar 02, 202415.3115.8015.2315.8015.80283,583,683
Mar 01, 202415.5016.5814.9915.3115.31444,487,513
Feb 29, 202415.1715.8914.7515.5015.50423,040,151
Feb 28, 202415.0415.5014.7215.1715.17372,886,565
Feb 27, 202414.0115.0713.9015.0415.04319,506,550
Feb 26, 202414.0514.0813.7914.0114.01148,050,264
Feb 25, 202413.4414.2513.2014.0414.04237,591,716
Feb 24, 202413.1913.5613.1013.4413.44217,140,165
Feb 23, 202413.4713.5013.1113.1913.19219,606,154
Feb 22, 202414.0214.0213.1913.4713.47240,359,016
Feb 21, 202414.5114.5113.6014.0214.02263,806,290
Feb 20, 202414.2614.5414.1414.5114.51220,281,588
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...