Canada markets closed

Cosmos CAD (ATOM-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
11.01-0.12 (-1.11%)
As of 01:25AM UTC. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202411.3011.3111.0111.0111.01204,083,104
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
Feb 19, 202413.8714.3413.7814.2614.26178,720,346
Feb 18, 202413.8213.9413.3713.8713.87173,441,781
Feb 17, 202413.9214.1213.5513.8213.82206,451,858
Feb 16, 202413.8714.0813.7213.9213.92273,384,931
Feb 15, 202413.9714.0913.6713.8713.87251,602,962
Feb 14, 202413.3714.0813.3013.9713.97318,258,746
Feb 13, 202413.1113.4712.8113.3713.37225,377,450
Feb 12, 202413.4513.8313.0013.1013.10223,209,654
Feb 11, 202413.5213.6113.4013.4513.45136,957,699
Feb 10, 202412.9713.7112.9513.5213.52232,861,071
Feb 09, 202412.9113.0812.7512.9712.97177,914,784
Feb 08, 202412.3113.0012.3112.9112.91176,364,876
Feb 07, 202412.2512.4712.2312.3112.31132,162,737
Feb 06, 202412.0712.3611.9512.2512.25105,504,032
Feb 05, 202412.2012.2712.0612.0712.0785,327,721
Feb 04, 202412.3512.4112.2012.2012.2087,155,084
Feb 03, 202412.2312.4012.2212.3512.35124,642,317
Feb 02, 202412.2212.3812.0612.2312.23138,775,410
Feb 01, 202412.6112.6412.1312.2212.22174,744,734
Jan 31, 202412.9613.0312.5112.6112.61145,599,794
Jan 30, 202412.6813.0012.6412.9612.96127,926,594
Jan 29, 202413.0213.1412.5912.6812.68129,591,428
Jan 28, 202412.9613.0912.7213.0213.02103,310,310
Jan 27, 202412.4413.1112.3712.9712.97121,552,743
Jan 26, 202412.6412.6512.2412.4312.43115,733,066
Jan 25, 202412.4012.6612.3312.6412.64127,801,485
Jan 24, 202412.3712.5611.7612.4012.40194,992,825
Jan 23, 202412.9412.9612.2312.3812.38185,364,566
Jan 22, 202413.2413.3712.9412.9412.94108,212,334
Jan 21, 202413.0713.2512.9413.2413.24106,807,254
Jan 20, 202413.0713.3212.5413.0613.06182,746,277
Jan 19, 202413.6913.8212.9513.0713.07176,279,232
Jan 18, 202413.8813.9413.6013.6913.69161,785,649
Jan 17, 202413.6914.2613.6013.8813.88206,706,971
Jan 16, 202413.3913.8613.3913.6913.69215,338,702
Jan 15, 202413.7014.1513.3813.3913.39207,640,272
Jan 14, 202413.3713.8613.0213.7013.70178,770,831
Jan 13, 202414.2714.6213.0513.3713.37312,850,692
Jan 12, 202413.8914.5413.7214.2814.28317,795,983
Jan 11, 202412.9314.2012.5813.8913.89283,809,434
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...