Canada markets open in 12 minutes

Cosmos USD (ATOM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
8.2450-0.5292 (-6.03%)
As of 01:16PM UTC. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20248.40348.49068.23748.24508.2450176,156,928
Apr 24, 20248.70288.87208.32678.40288.4028171,782,819
Apr 23, 20248.92109.17358.67878.70288.7028232,553,248
Apr 22, 20248.74059.01648.69248.92108.9210181,997,473
Apr 21, 20248.67598.81268.52048.74068.7406116,558,341
Apr 20, 20248.16248.69268.11398.67618.6761108,967,599
Apr 19, 20248.20538.36197.64148.16258.1625204,271,999
Apr 18, 20248.04158.30967.89428.20538.2053152,048,024
Apr 17, 20248.16808.27397.81978.04158.0415172,115,646
Apr 16, 20248.13698.24137.80198.16798.1679275,240,355
Apr 15, 20248.36168.72947.89498.13698.1369379,163,853
Apr 14, 20248.09198.52827.79118.36168.3616473,243,279
Apr 13, 20249.38729.38727.30798.09208.0920685,706,148
Apr 12, 202410.755210.88958.92939.38739.3873376,276,736
Apr 11, 202410.810810.941610.610710.755210.7552121,139,518
Apr 10, 202410.835210.870910.442910.810810.8108170,983,793
Apr 09, 202411.305111.318310.778310.835410.8354156,551,037
Apr 08, 202411.085211.399010.929211.305111.3051153,433,046
Apr 07, 202411.110311.233510.945811.085111.0851111,140,100
Apr 06, 202410.907211.175810.867111.110411.110494,168,950
Apr 05, 202411.015611.049410.660510.907010.9070167,589,952
Apr 04, 202410.840911.270710.675111.015611.0156176,806,839
Apr 03, 202410.973111.233310.665010.840910.8409186,408,393
Apr 02, 202411.654611.655410.833810.973110.9731248,639,565
Apr 01, 202412.295112.377811.406911.654611.6546236,581,300
Mar 31, 202412.268812.398112.161212.295512.2955116,469,305
Mar 30, 202412.532512.836912.235312.269112.2691163,542,832
Mar 29, 202412.299212.612512.075112.532512.5325265,540,367
Mar 28, 202412.640012.640012.198512.298812.2988258,895,396
Mar 27, 202412.216612.999411.850112.640012.6400414,903,468
Mar 26, 202412.185312.374511.951112.216712.2167278,934,169
Mar 25, 202411.611212.290011.546012.185312.1853201,101,428
Mar 24, 202411.344011.672811.290411.611411.6114129,333,102
Mar 23, 202411.389911.626511.264711.343911.3439126,935,709
Mar 22, 202411.634311.832611.114411.389911.3899202,778,374
Mar 21, 202411.750011.969611.524311.634111.6341214,774,108
Mar 20, 202410.879011.784410.717411.750011.7500311,596,341
Mar 19, 202411.731111.811810.663610.878710.8787430,033,241
Mar 18, 202412.268312.417811.555211.730911.7309239,920,937
Mar 17, 202411.930612.379111.550512.268312.2683257,982,673
Mar 16, 202412.624012.853211.660911.930611.9306339,308,420
Mar 15, 202413.656913.810211.963812.624012.6240525,887,843
Mar 14, 202414.119914.237312.999913.656613.6566444,037,386
Mar 13, 202413.414414.119313.291614.119314.1193287,600,862
Mar 12, 202413.711913.806912.837013.414413.4144341,212,549
Mar 11, 202413.171313.849612.792213.711913.7119392,814,617
Mar 10, 202413.378213.563612.897613.171413.1714258,314,230
Mar 09, 202413.421913.909513.343913.378113.3781262,391,486
Mar 08, 202413.921113.997012.956713.421913.4219325,471,563
Mar 07, 202414.204814.483613.561313.921213.9212461,282,361
Mar 06, 202412.027914.275411.557714.204914.2049559,733,764
Mar 05, 202412.480512.870410.994712.028012.0280741,440,668
Mar 04, 202412.169412.840112.119012.477412.4774372,241,416
Mar 03, 202412.202012.265711.518512.168312.1683242,319,281
Mar 02, 202411.638012.201711.638012.201712.2017257,444,822
Mar 01, 202411.282011.638611.232611.638611.6386208,847,577
Feb 29, 202411.411912.198311.035111.285711.2857327,586,839
Feb 28, 202411.212111.708510.866111.412611.4126311,562,245
Feb 27, 202411.136911.477110.888811.213011.2130275,564,999
Feb 26, 202410.371811.157510.281111.136411.1364236,640,142
Feb 25, 202410.414210.442110.227010.372110.3721109,577,577
Feb 24, 20249.967510.56749.786210.413610.4136176,170,034
Feb 23, 20249.779810.03949.71019.96869.9686161,005,573
Feb 22, 20249.983110.03309.72269.78049.7804162,876,933
Feb 21, 202410.368510.36859.76129.98259.9825178,105,459
Feb 20, 202410.746710.746710.055810.368410.3684195,067,015
Feb 19, 202410.582210.782210.487010.746710.7467163,175,173
Feb 18, 202410.279810.634210.214910.582210.5822132,598,975
Feb 17, 202410.244110.33219.908810.279810.2798128,581,021
Feb 16, 202410.334810.469510.049210.243710.2437153,053,032
Feb 15, 202410.243910.429510.127110.334210.3342203,017,909
Feb 14, 202410.299010.408010.078810.242610.2426185,838,725
Feb 13, 20249.933810.37659.885910.299510.2995234,596,480
Feb 12, 20249.738310.01449.51159.93509.9350167,491,039
Feb 11, 20249.973510.25099.65349.73739.7373165,853,278
Feb 10, 202410.020410.09249.93329.97369.9736101,536,641
Feb 09, 20249.638310.18709.622610.020010.0200172,636,743
Feb 08, 20249.58969.72699.46519.63799.6379132,177,428
Feb 07, 20249.12389.65429.12389.58969.5896130,997,934
Feb 06, 20249.04599.22269.03429.12389.123897,969,079
Feb 05, 20248.96209.16378.86029.04579.045777,898,398
Feb 04, 20249.05049.10438.95678.96228.962263,342,774
Feb 03, 20249.16159.21029.05059.05059.050564,676,697
Feb 02, 20249.13519.27069.09909.16119.161192,495,504
Feb 01, 20249.10049.21828.97949.13549.1354103,679,411
Jan 31, 20249.41119.42839.02909.10079.1007130,093,033
Jan 30, 20249.66129.71759.33179.41249.4124108,641,563
Jan 29, 20249.42349.68919.39109.66119.661195,382,546
Jan 28, 20249.67339.75759.35869.42319.423196,307,184
Jan 27, 20249.63339.72499.44589.67349.673476,745,021
Jan 26, 20249.22479.73959.17249.63399.633990,316,709
Jan 25, 20249.34469.34569.06369.22449.224485,852,842
Jan 24, 20249.21759.35819.14939.34499.344994,485,444
Jan 23, 20249.18099.32198.72969.21739.2173144,903,357
Jan 22, 20249.63439.65479.07929.18149.1814137,526,619
Jan 21, 20249.83349.92899.63109.63109.631080,559,785
Jan 20, 20249.70419.84169.61389.83239.832379,330,972
Jan 19, 20249.69059.87889.30519.70369.7036135,734,598
Jan 18, 202410.140110.24709.59129.69069.6906130,717,125
Jan 17, 202410.285910.334910.057510.140410.1404119,823,026
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...