• Crypto Currencies
  • Exchanges
  • Markets
  • Market Cap $
  • 24h Volume $
  • BTC Dominance %
  • ETH Dominance %

Cosmos (ATOM) historical data and Live price

cosmos

Cosmos

ATOM
$ 6.14 + 2.731 % 0.00009064 BTC
MARKET CAP
2.399 B
24H VOLUME
99.762 M
CIRC.SUPPLY
390.931 M
MAX SUPPLY
Rank43
1H -0.56 %
24H 2.73 %
7D -4.94 %
EXPLORER
COMMUNITY
DateOpen
(USD)		High
(USD)		Low
(USD)		Close
(USD)		Volume
(USD)		Market Cap
(USD)
7/26/245.9226.195.9166.172102,708,689.212,412,686,791.24
7/25/246.0226.045.7075.922131,665,004.552,315,083,785.31
7/24/246.1746.35.9936.02291,172,851.332,354,148,706.89
7/23/246.2696.3236.0966.174119,302,241.082,413,647,622.18
7/22/246.5416.5736.2496.269236,550,109.022,450,761,673.99
7/21/246.5286.5466.2486.541106,209,846.562,557,046,776.03
7/20/246.5086.5876.4456.52883,733,421.882,551,918,609.19
7/19/246.316.5586.26.508119,529,710.972,544,358,202.2
7/18/246.4886.5716.2496.31108,407,906.532,466,848,157.6
7/17/246.6146.7896.4896.49120,701,838.282,537,096,309.81
7/16/246.5086.6486.2776.613152,107,980.852,585,368,406.76
7/15/246.2276.5086.2256.508113,074,056.892,544,134,083.95
7/14/246.2116.2656.1076.22779,829,256.522,434,140,362.58
7/13/246.1536.2646.1286.21172,862,662.682,428,207,377.94
7/12/245.946.1535.8746.15398,869,878.012,405,559,443.58
7/11/246.0356.1565.935.94101,539,755.092,322,136,676.6
7/10/245.9366.0745.8546.03592,241,589.282,359,381,394.23
7/9/245.8265.9695.7875.936129,225,753.782,320,430,689.39
7/8/245.796.2185.6095.827182,248,070.552,277,968,377.12
7/7/246.0786.0965.7735.79114,191,354.22,263,342,222.53
7/6/245.7086.1495.6926.078119,977,405.462,375,953,672.79
7/5/245.9895.9925.1355.708380,576,698.22,231,350,056.9
7/4/246.3726.3845.9885.99240,807,406.262,341,861,739.67
7/3/246.7986.8486.2856.372180,687,761.182,491,156,567.36
7/2/246.8096.9516.7846.797103,934,726.692,657,187,485.69
7/1/246.7216.8396.6886.8191,817,834.982,662,049,992.78
6/30/246.5956.7316.5536.72181,249,365.892,627,438,466.09
6/29/246.7146.8716.5896.59479,391,806.352,577,903,652.49
6/28/246.9527.0016.7146.71498,074,911.032,624,867,991.95
6/27/246.7897.0966.7246.952102,035,789.072,717,694,631.33
6/26/246.9446.9756.7476.78993,073,953.732,654,103,089.27
6/25/246.8327.0386.836.944107,417,708.842,714,540,335.12
6/24/246.6946.8436.4676.832169,306,862.372,670,886,133.99
6/23/246.7416.8326.6536.69477,097,963.282,616,812,949.52
6/22/246.7866.8026.7166.74167,174,737.582,635,300,266.82
6/21/246.8366.9186.7616.787108,532,734.152,653,072,245.18
6/20/246.8867.1026.8266.836122,051,263.832,672,424,385.78
6/19/246.6976.9496.6466.886115,990,686.782,691,990,817.7
6/18/246.9977.0116.3176.699237,121,927.922,618,671,721.68
6/17/247.2177.2366.8116.997131,202,025.142,735,514,651.25
6/16/247.1437.2397.0647.21765,622,395.962,821,282,865.71
6/15/247.1137.2047.0997.14379,104,496.572,792,290,227.51
6/14/247.4357.4926.9847.113141,360,195.522,780,865,674.49
6/13/247.7767.7897.387.435120,920,635.652,906,714,104.05
6/12/247.527.8837.4227.776139,553,808.993,039,808,110.48
6/11/247.8537.8537.4087.52197,185,255.422,939,894,144.58
6/10/247.8827.9217.7327.853168,079,865.123,070,127,770.58
6/9/247.7597.9397.7327.882161,954,716.453,081,235,132.42
6/8/248.0988.1077.7267.76131,377,791.713,033,435,925.72
6/7/248.6188.697.6468.099209,205,882.393,166,092,191.89
6/6/248.6938.7938.5738.618111,718,831.713,368,922,822.77
6/5/248.5358.7288.58.693101,131,153.783,398,194,941.34
6/4/248.3378.548.3018.53595,694,757.533,336,673,408.19
6/3/248.2898.4878.2528.337101,227,709.183,259,023,341.2
6/2/248.3248.3888.1878.28981,803,796.573,240,430,728.79
6/1/248.3068.3638.2598.32464,074,320.473,254,097,386.01
5/31/248.5468.5468.2498.306100,282,397.473,247,205,530.4
5/30/248.6268.7098.4048.546117,538,597.653,340,772,189.66
5/29/248.7198.8898.6228.626156,944,111.033,372,301,896.34
5/28/248.6898.8238.4618.719159,284,736.963,408,588,943.71
5/27/248.4028.7138.3948.689113,124,817.123,396,866,109.31
5/26/248.4918.5068.328.40282,368,010.333,284,681,253.78
5/25/248.4538.5388.4268.49173,953,515.983,319,506,822.02
5/24/248.3538.4768.2148.453115,128,499.63,304,700,295.22
5/23/248.5568.6288.0528.353210,770,418.313,265,519,557.24
5/22/248.7828.8178.4748.556152,582,783.963,344,694,503.74
5/21/248.9229.0288.7258.782194,122,815.593,433,337,308.69
5/20/248.2098.9568.138.922187,284,6733,487,818,274.93
5/19/248.6028.6068.1798.20986,304,378.333,209,139,678.25
5/18/248.6618.7278.5728.60295,091,026.593,362,975,633.02
5/17/248.5318.7678.468.661142,835,009.73,385,937,937.4
5/16/248.4478.5328.2828.531145,072,977.713,334,936,741.69
5/15/248.1278.52888.447157,763,278.933,302,344,416.75
5/14/248.3968.4398.128.127118,087,0593,176,903,200.25
5/13/248.4798.6628.2758.396109,808,175.993,282,249,560.77
5/12/248.5018.6578.4748.47960,756,010.873,314,842,220.46
5/11/248.6478.7498.4958.50177,526,376.843,323,221,590.84
5/10/249.1239.168.6288.647117,193,071.283,380,409,720.66
5/5/248.6959.48.6329.336133,482,281.573,649,813,319.01
5/4/248.7698.8368.6748.69589,993,952.343,399,061,864.66
5/3/248.6528.9168.5498.769120,970,509.223,427,993,031.18
5/2/248.7439.0428.5958.652196,329,193.673,382,180,621.67
5/1/248.4678.788.0788.743374,899,860.843,417,754,831.16
4/30/248.1558.5497.6748.467218,090,562.833,309,986,776.47
4/29/248.28.2427.9438.155120,532,078.923,188,030,157.11
4/28/248.398.518.1748.284,812,228.363,205,707,948.95
4/27/248.2958.4618.0658.39112,483,623.93,279,872,904.52
4/26/248.3198.3948.1448.295112,498,917.393,242,925,926.34
4/25/248.4038.4938.2168.319141,546,784.933,252,029,846.45
4/24/248.7038.8728.3278.403171,782,818.93,284,902,612.71

Similar Coins