Canada Markets closed

Cosmos CAD (ATOM-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
47.46-7.23 (-13.22%)
As of 01:58AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20229.509.798.959.699.69416,679,372
Jun 29, 20229.449.659.129.499.49369,906,288
Jun 28, 202210.0710.269.409.449.44428,945,453
Jun 27, 202210.3811.0410.0710.0810.08312,215,837
Jun 26, 202211.1611.2610.3710.3810.38339,237,842
Jun 25, 202210.6711.1910.3611.1611.16348,636,119
Jun 24, 202210.5711.0410.3310.6710.67450,014,897
Jun 23, 20229.1710.599.1710.5810.58575,797,871
Jun 22, 20228.979.778.579.179.17482,120,209
Jun 21, 20228.849.258.668.968.96243,733,372
Jun 20, 20228.809.038.468.848.84239,548,809
Jun 19, 20227.928.897.688.808.80313,667,709
Jun 18, 20228.338.467.287.927.92302,573,524
Jun 17, 20228.208.538.158.338.33206,925,099
Jun 16, 20229.389.548.078.198.19302,017,859
Jun 15, 20228.249.397.709.389.38532,914,923
Jun 14, 20228.338.697.708.248.24380,824,367
Jun 13, 20229.139.187.638.328.32534,125,795
Jun 12, 20229.639.838.899.149.14363,210,211
Jun 11, 202210.3510.669.469.639.63269,519,202
Jun 10, 202211.1611.3910.3410.3510.35321,960,531
Jun 09, 202211.0011.5110.9011.1611.16260,409,909
Jun 08, 202211.5611.7910.9411.0011.00290,618,334
Jun 07, 202211.9311.9310.8511.5711.57385,027,373
Jun 06, 202211.5612.2311.5611.9311.93237,254,951
Jun 05, 202211.6311.7911.4211.5611.56142,914,122
Jun 04, 202211.5711.6711.2811.6311.63158,123,714
Jun 03, 202212.1112.1611.3111.5711.57232,201,603
Jun 02, 202211.8612.1811.7112.1112.11242,730,554
Jun 01, 202213.0013.1911.7011.8611.86336,659,140
May 31, 202213.3313.6912.7713.0013.00351,833,302
May 30, 202212.2013.4012.1113.3313.33331,236,898
May 29, 202212.0012.2911.6912.2012.20214,485,605
May 28, 202211.9812.2811.7412.0012.00246,794,665
May 27, 202212.3112.5611.6511.7711.77384,819,632
May 26, 202213.7713.9612.0212.3212.32472,244,898
May 25, 202214.2114.5413.7213.7713.77296,648,050
May 24, 202214.2414.5213.6414.2114.21357,583,265
May 23, 202214.6415.6814.1114.2414.24439,450,677
May 22, 202214.1914.7814.0914.6414.64264,718,585
May 21, 202214.3914.7213.8914.1914.19313,491,979
May 20, 202213.9215.5013.8214.3914.39755,129,571
May 19, 202213.0714.0012.7413.9213.92317,355,460
May 18, 202214.7015.0113.0113.0713.07398,887,044
May 17, 202214.1615.2314.0014.7014.70380,154,091
May 16, 202215.9416.0414.1114.1614.16565,241,884
May 15, 202213.9715.9913.3715.9415.94492,025,085
May 14, 202213.3214.1712.4013.9713.97456,915,909
May 13, 202212.6315.0111.8413.3113.31978,847,398
May 12, 202213.9414.7711.1712.6512.651,455,411,036
May 11, 202217.7218.2012.7213.9413.941,945,267,848
May 10, 202216.6319.6615.7917.7317.731,478,978,770
May 09, 202220.2820.6516.6616.6616.66936,574,081
May 08, 202221.2721.3120.2220.2820.28525,919,662
May 07, 202222.8222.8220.8921.2721.27587,954,755
May 06, 202222.9023.0622.2322.8122.81578,218,325
May 05, 202225.3125.8222.3922.9022.90788,060,429
May 04, 202222.5825.4622.5425.3225.32700,062,549
May 03, 202222.9324.3022.5022.5822.58587,620,542
May 02, 202223.1723.5522.3322.9322.93636,377,619
May 01, 202222.9923.9422.7423.1723.17604,282,636
Apr 30, 202225.0525.1722.5323.0023.00599,160,956
Apr 29, 202226.5726.6724.9125.0525.05571,564,246
Apr 28, 202227.5627.5626.3126.5726.57571,007,655
Apr 27, 202226.0628.0225.9427.5627.56700,256,000
Apr 26, 202228.1928.3525.9026.0626.06591,473,160
Apr 25, 202228.4128.4126.6728.2028.20656,073,354
Apr 24, 202229.5729.5728.4028.4128.41377,290,011
Apr 23, 202229.3529.8129.0629.5829.58333,339,212
Apr 22, 202229.3530.0729.1829.3529.35513,761,036
Apr 21, 202230.3331.1129.0329.3529.35555,320,338
Apr 20, 202231.0631.4130.1730.3430.34479,886,116
Apr 19, 202230.3231.1029.9931.0631.06490,806,219
Apr 18, 202229.3930.3528.5230.3130.31614,865,343
Apr 17, 202230.5130.8429.2729.3929.39357,117,060
Apr 16, 202230.4130.7930.2030.5230.52287,581,351
Apr 15, 202230.2330.7230.1030.4130.41447,936,564
Apr 14, 202231.0531.5030.0930.2330.23675,163,545
Apr 13, 202231.1431.6130.6831.0531.05501,742,200
Apr 12, 202230.0831.9830.0631.1431.14694,934,758
Apr 11, 202233.4433.4429.6830.0730.07838,777,323
Apr 10, 202234.2934.4333.3433.4533.45357,223,445
Apr 09, 202233.7834.4233.5934.2934.29450,809,629
Apr 08, 202234.9036.3633.6233.7833.78864,893,719
Apr 07, 202233.8135.0833.3834.8934.89685,402,867
Apr 06, 202236.6136.7333.7733.7933.791,058,628,868
Apr 05, 202238.5738.7436.6036.6136.61992,883,200
Apr 04, 202240.0540.5637.8038.5738.571,169,557,949
Apr 03, 202239.2941.6138.4040.0440.041,789,870,261
Apr 02, 202236.8140.9936.6939.3139.311,568,224,423
Apr 01, 202236.1437.1434.7436.8036.80874,213,732
Mar 31, 202237.5539.1335.7336.1336.131,280,223,390
Mar 30, 202237.7939.0136.9337.5837.581,137,003,218
Mar 29, 202236.8639.4936.8537.8337.831,423,523,960
Mar 28, 202237.3439.3136.8136.8836.881,274,500,328
Mar 27, 202235.9837.3335.3637.3337.33591,541,115
Mar 26, 202235.1036.0935.0035.9935.99490,543,561
Mar 25, 202236.5737.5134.6935.1035.101,019,508,148
Mar 24, 202235.4336.8835.2936.5536.551,129,093,843
Mar 23, 202235.2935.5334.3935.4335.43899,664,097
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...