Cosmos CAD (ATOM-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 01:58AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 9.50 | 9.79 | 8.95 | 9.69 | 9.69 | 416,679,372 |
| Jun 29, 2022 | 9.44 | 9.65 | 9.12 | 9.49 | 9.49 | 369,906,288 |
| Jun 28, 2022 | 10.07 | 10.26 | 9.40 | 9.44 | 9.44 | 428,945,453 |
| Jun 27, 2022 | 10.38 | 11.04 | 10.07 | 10.08 | 10.08 | 312,215,837 |
| Jun 26, 2022 | 11.16 | 11.26 | 10.37 | 10.38 | 10.38 | 339,237,842 |
| Jun 25, 2022 | 10.67 | 11.19 | 10.36 | 11.16 | 11.16 | 348,636,119 |
| Jun 24, 2022 | 10.57 | 11.04 | 10.33 | 10.67 | 10.67 | 450,014,897 |
| Jun 23, 2022 | 9.17 | 10.59 | 9.17 | 10.58 | 10.58 | 575,797,871 |
| Jun 22, 2022 | 8.97 | 9.77 | 8.57 | 9.17 | 9.17 | 482,120,209 |
| Jun 21, 2022 | 8.84 | 9.25 | 8.66 | 8.96 | 8.96 | 243,733,372 |
| Jun 20, 2022 | 8.80 | 9.03 | 8.46 | 8.84 | 8.84 | 239,548,809 |
| Jun 19, 2022 | 7.92 | 8.89 | 7.68 | 8.80 | 8.80 | 313,667,709 |
| Jun 18, 2022 | 8.33 | 8.46 | 7.28 | 7.92 | 7.92 | 302,573,524 |
| Jun 17, 2022 | 8.20 | 8.53 | 8.15 | 8.33 | 8.33 | 206,925,099 |
| Jun 16, 2022 | 9.38 | 9.54 | 8.07 | 8.19 | 8.19 | 302,017,859 |
| Jun 15, 2022 | 8.24 | 9.39 | 7.70 | 9.38 | 9.38 | 532,914,923 |
| Jun 14, 2022 | 8.33 | 8.69 | 7.70 | 8.24 | 8.24 | 380,824,367 |
| Jun 13, 2022 | 9.13 | 9.18 | 7.63 | 8.32 | 8.32 | 534,125,795 |
| Jun 12, 2022 | 9.63 | 9.83 | 8.89 | 9.14 | 9.14 | 363,210,211 |
| Jun 11, 2022 | 10.35 | 10.66 | 9.46 | 9.63 | 9.63 | 269,519,202 |
| Jun 10, 2022 | 11.16 | 11.39 | 10.34 | 10.35 | 10.35 | 321,960,531 |
| Jun 09, 2022 | 11.00 | 11.51 | 10.90 | 11.16 | 11.16 | 260,409,909 |
| Jun 08, 2022 | 11.56 | 11.79 | 10.94 | 11.00 | 11.00 | 290,618,334 |
| Jun 07, 2022 | 11.93 | 11.93 | 10.85 | 11.57 | 11.57 | 385,027,373 |
| Jun 06, 2022 | 11.56 | 12.23 | 11.56 | 11.93 | 11.93 | 237,254,951 |
| Jun 05, 2022 | 11.63 | 11.79 | 11.42 | 11.56 | 11.56 | 142,914,122 |
| Jun 04, 2022 | 11.57 | 11.67 | 11.28 | 11.63 | 11.63 | 158,123,714 |
| Jun 03, 2022 | 12.11 | 12.16 | 11.31 | 11.57 | 11.57 | 232,201,603 |
| Jun 02, 2022 | 11.86 | 12.18 | 11.71 | 12.11 | 12.11 | 242,730,554 |
| Jun 01, 2022 | 13.00 | 13.19 | 11.70 | 11.86 | 11.86 | 336,659,140 |
| May 31, 2022 | 13.33 | 13.69 | 12.77 | 13.00 | 13.00 | 351,833,302 |
| May 30, 2022 | 12.20 | 13.40 | 12.11 | 13.33 | 13.33 | 331,236,898 |
| May 29, 2022 | 12.00 | 12.29 | 11.69 | 12.20 | 12.20 | 214,485,605 |
| May 28, 2022 | 11.98 | 12.28 | 11.74 | 12.00 | 12.00 | 246,794,665 |
| May 27, 2022 | 12.31 | 12.56 | 11.65 | 11.77 | 11.77 | 384,819,632 |
| May 26, 2022 | 13.77 | 13.96 | 12.02 | 12.32 | 12.32 | 472,244,898 |
| May 25, 2022 | 14.21 | 14.54 | 13.72 | 13.77 | 13.77 | 296,648,050 |
| May 24, 2022 | 14.24 | 14.52 | 13.64 | 14.21 | 14.21 | 357,583,265 |
| May 23, 2022 | 14.64 | 15.68 | 14.11 | 14.24 | 14.24 | 439,450,677 |
| May 22, 2022 | 14.19 | 14.78 | 14.09 | 14.64 | 14.64 | 264,718,585 |
| May 21, 2022 | 14.39 | 14.72 | 13.89 | 14.19 | 14.19 | 313,491,979 |
| May 20, 2022 | 13.92 | 15.50 | 13.82 | 14.39 | 14.39 | 755,129,571 |
| May 19, 2022 | 13.07 | 14.00 | 12.74 | 13.92 | 13.92 | 317,355,460 |
| May 18, 2022 | 14.70 | 15.01 | 13.01 | 13.07 | 13.07 | 398,887,044 |
| May 17, 2022 | 14.16 | 15.23 | 14.00 | 14.70 | 14.70 | 380,154,091 |
| May 16, 2022 | 15.94 | 16.04 | 14.11 | 14.16 | 14.16 | 565,241,884 |
| May 15, 2022 | 13.97 | 15.99 | 13.37 | 15.94 | 15.94 | 492,025,085 |
| May 14, 2022 | 13.32 | 14.17 | 12.40 | 13.97 | 13.97 | 456,915,909 |
| May 13, 2022 | 12.63 | 15.01 | 11.84 | 13.31 | 13.31 | 978,847,398 |
| May 12, 2022 | 13.94 | 14.77 | 11.17 | 12.65 | 12.65 | 1,455,411,036 |
| May 11, 2022 | 17.72 | 18.20 | 12.72 | 13.94 | 13.94 | 1,945,267,848 |
| May 10, 2022 | 16.63 | 19.66 | 15.79 | 17.73 | 17.73 | 1,478,978,770 |
| May 09, 2022 | 20.28 | 20.65 | 16.66 | 16.66 | 16.66 | 936,574,081 |
| May 08, 2022 | 21.27 | 21.31 | 20.22 | 20.28 | 20.28 | 525,919,662 |
| May 07, 2022 | 22.82 | 22.82 | 20.89 | 21.27 | 21.27 | 587,954,755 |
| May 06, 2022 | 22.90 | 23.06 | 22.23 | 22.81 | 22.81 | 578,218,325 |
| May 05, 2022 | 25.31 | 25.82 | 22.39 | 22.90 | 22.90 | 788,060,429 |
| May 04, 2022 | 22.58 | 25.46 | 22.54 | 25.32 | 25.32 | 700,062,549 |
| May 03, 2022 | 22.93 | 24.30 | 22.50 | 22.58 | 22.58 | 587,620,542 |
| May 02, 2022 | 23.17 | 23.55 | 22.33 | 22.93 | 22.93 | 636,377,619 |
| May 01, 2022 | 22.99 | 23.94 | 22.74 | 23.17 | 23.17 | 604,282,636 |
| Apr 30, 2022 | 25.05 | 25.17 | 22.53 | 23.00 | 23.00 | 599,160,956 |
| Apr 29, 2022 | 26.57 | 26.67 | 24.91 | 25.05 | 25.05 | 571,564,246 |
| Apr 28, 2022 | 27.56 | 27.56 | 26.31 | 26.57 | 26.57 | 571,007,655 |
| Apr 27, 2022 | 26.06 | 28.02 | 25.94 | 27.56 | 27.56 | 700,256,000 |
| Apr 26, 2022 | 28.19 | 28.35 | 25.90 | 26.06 | 26.06 | 591,473,160 |
| Apr 25, 2022 | 28.41 | 28.41 | 26.67 | 28.20 | 28.20 | 656,073,354 |
| Apr 24, 2022 | 29.57 | 29.57 | 28.40 | 28.41 | 28.41 | 377,290,011 |
| Apr 23, 2022 | 29.35 | 29.81 | 29.06 | 29.58 | 29.58 | 333,339,212 |
| Apr 22, 2022 | 29.35 | 30.07 | 29.18 | 29.35 | 29.35 | 513,761,036 |
| Apr 21, 2022 | 30.33 | 31.11 | 29.03 | 29.35 | 29.35 | 555,320,338 |
| Apr 20, 2022 | 31.06 | 31.41 | 30.17 | 30.34 | 30.34 | 479,886,116 |
| Apr 19, 2022 | 30.32 | 31.10 | 29.99 | 31.06 | 31.06 | 490,806,219 |
| Apr 18, 2022 | 29.39 | 30.35 | 28.52 | 30.31 | 30.31 | 614,865,343 |
| Apr 17, 2022 | 30.51 | 30.84 | 29.27 | 29.39 | 29.39 | 357,117,060 |
| Apr 16, 2022 | 30.41 | 30.79 | 30.20 | 30.52 | 30.52 | 287,581,351 |
| Apr 15, 2022 | 30.23 | 30.72 | 30.10 | 30.41 | 30.41 | 447,936,564 |
| Apr 14, 2022 | 31.05 | 31.50 | 30.09 | 30.23 | 30.23 | 675,163,545 |
| Apr 13, 2022 | 31.14 | 31.61 | 30.68 | 31.05 | 31.05 | 501,742,200 |
| Apr 12, 2022 | 30.08 | 31.98 | 30.06 | 31.14 | 31.14 | 694,934,758 |
| Apr 11, 2022 | 33.44 | 33.44 | 29.68 | 30.07 | 30.07 | 838,777,323 |
| Apr 10, 2022 | 34.29 | 34.43 | 33.34 | 33.45 | 33.45 | 357,223,445 |
| Apr 09, 2022 | 33.78 | 34.42 | 33.59 | 34.29 | 34.29 | 450,809,629 |
| Apr 08, 2022 | 34.90 | 36.36 | 33.62 | 33.78 | 33.78 | 864,893,719 |
| Apr 07, 2022 | 33.81 | 35.08 | 33.38 | 34.89 | 34.89 | 685,402,867 |
| Apr 06, 2022 | 36.61 | 36.73 | 33.77 | 33.79 | 33.79 | 1,058,628,868 |
| Apr 05, 2022 | 38.57 | 38.74 | 36.60 | 36.61 | 36.61 | 992,883,200 |
| Apr 04, 2022 | 40.05 | 40.56 | 37.80 | 38.57 | 38.57 | 1,169,557,949 |
| Apr 03, 2022 | 39.29 | 41.61 | 38.40 | 40.04 | 40.04 | 1,789,870,261 |
| Apr 02, 2022 | 36.81 | 40.99 | 36.69 | 39.31 | 39.31 | 1,568,224,423 |
| Apr 01, 2022 | 36.14 | 37.14 | 34.74 | 36.80 | 36.80 | 874,213,732 |
| Mar 31, 2022 | 37.55 | 39.13 | 35.73 | 36.13 | 36.13 | 1,280,223,390 |
| Mar 30, 2022 | 37.79 | 39.01 | 36.93 | 37.58 | 37.58 | 1,137,003,218 |
| Mar 29, 2022 | 36.86 | 39.49 | 36.85 | 37.83 | 37.83 | 1,423,523,960 |
| Mar 28, 2022 | 37.34 | 39.31 | 36.81 | 36.88 | 36.88 | 1,274,500,328 |
| Mar 27, 2022 | 35.98 | 37.33 | 35.36 | 37.33 | 37.33 | 591,541,115 |
| Mar 26, 2022 | 35.10 | 36.09 | 35.00 | 35.99 | 35.99 | 490,543,561 |
| Mar 25, 2022 | 36.57 | 37.51 | 34.69 | 35.10 | 35.10 | 1,019,508,148 |
| Mar 24, 2022 | 35.43 | 36.88 | 35.29 | 36.55 | 36.55 | 1,129,093,843 |
| Mar 23, 2022 | 35.29 | 35.53 | 34.39 | 35.43 | 35.43 | 899,664,097 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
