Canada Markets open in 47 mins

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
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
Mar 22, 202235.2236.4034.8835.2935.29965,789,294
Mar 21, 202235.0435.7534.8235.2335.23655,384,830
Mar 20, 202236.1136.3034.7435.0435.04561,699,195
Mar 19, 202236.1637.0535.8136.1136.11824,820,533
Mar 18, 202235.5936.2734.4036.1736.17869,643,076
Mar 17, 202236.7936.7935.6635.6035.60735,908,152
Mar 16, 202234.3736.8233.9436.8036.801,246,875,408
Mar 15, 202234.4135.3333.6334.3734.37973,243,997
Mar 14, 202233.4934.6033.1434.4134.41776,547,743
Mar 13, 202234.6935.0133.2233.4933.49579,429,085
Mar 12, 202235.0835.9834.6934.6934.69464,329,793
Mar 11, 202235.7836.2334.6535.0935.09925,772,048
Mar 10, 202238.5238.8335.2535.7835.781,226,262,281
Mar 09, 202235.9139.9935.8938.5338.531,507,504,085
Mar 08, 202236.3637.4335.3935.9035.901,331,346,597
Mar 07, 202235.7837.6334.6736.3636.361,520,680,448
Mar 06, 202239.4439.4435.6735.7735.771,057,240,581
Mar 05, 202238.9040.2537.8339.4539.451,206,768,452
Mar 04, 202243.2343.8738.7338.8938.891,991,096,856
Mar 03, 202240.7643.4739.8043.2243.222,165,994,241
Mar 02, 202239.6041.4038.1240.7540.751,725,212,370
Mar 01, 202239.8141.7438.6539.6039.601,787,468,281
Feb 28, 202234.1240.0633.7839.8139.811,762,925,469
Feb 27, 202237.8937.9933.7834.1334.131,233,523,626
Feb 26, 202234.6238.5034.5937.9037.901,359,749,630
Feb 25, 202231.9434.8031.1334.6134.611,142,391,185
Feb 24, 202232.1932.4627.8431.9531.951,765,522,172
Feb 23, 202231.7434.1431.4232.2032.201,003,365,826
Feb 22, 202230.4131.8529.6331.7431.74899,564,916
Feb 21, 202233.4634.7430.3730.4230.421,177,317,153
Feb 20, 202234.0434.1432.5433.4833.48691,792,464
Feb 19, 202234.3834.9333.4334.0534.05465,910,875
Feb 18, 202235.6236.7534.2134.3934.391,080,194,948
Feb 17, 202236.2139.1335.1135.5835.581,751,275,371
Feb 16, 202236.8337.0735.1236.2336.23645,413,008
Feb 15, 202234.6037.0534.5836.8236.82909,850,625
Feb 14, 202233.4934.7632.4834.6034.60750,957,035
Feb 13, 202234.4335.1733.1433.5233.52542,886,022
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...