Cosmos (ATOM) historical data and Live price

cosmos

Cosmos

ATOM
$ 11.28 -3.505 % 0.00032748 BTC
MARKET CAP
2.466 B
24H VOLUME
163.236 M
CIRC.SUPPLY
218.694 M
MAX SUPPLY
Rank40
1H 1.27 %
24H -3.51 %
7D 0.81 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/2111.44211.77311.10311.452190,731,860.672,504,011,261.9
7/23/2111.37911.5310.69611.46207,990,694.332,505,118,101.15
7/22/2110.4511.6110.1911.377236,098,229.482,486,446,962.12
7/21/219.45910.7029.14810.417223,323,065.582,276,104,203.51
7/20/219.97910.1448.9819.486213,335,723.322,072,079,498.88
7/19/2110.98111.079.9449.959191,110,164.122,174,917,728.94
7/18/2111.02811.54110.78810.983191,622,807.732,397,978,308.98
7/17/2111.13711.48710.73511291,508,555.422,401,128,866.2
7/16/2111.46413.16811.00311.179475,576,409.82,439,609,327.16
7/15/2111.74312.06210.66911.431221,625,899.22,494,016,219.1
7/14/2112.09412.21611.10111.749280,223,308.452,562,749,145.56
7/13/2113.00813.7211.82112.113271,558,470.522,641,502,626.81
7/12/2114.07214.12112.79613.046219,484,347.392,844,189,736.29
7/11/2114.42314.79813.8914.063287,307,208.463,065,218,253.31
7/10/2113.18114.4712.97914.401306,607,704.463,138,275,094.95
7/9/2111.89713.67711.45213.165352,858,874.762,868,236,212.82
7/8/2112.94812.97311.67711.929218,759,897.012,598,368,420.43
7/7/2113.15213.50312.86712.926187,303,006.152,815,038,113.61
7/6/2113.55814.0212.82413.159253,782,183.472,865,092,626.61
7/5/2112.3213.96811.95613.548448,935,801.922,949,102,282.8
7/4/2111.812.43411.52112.264144,917,698.72,668,774,947.71
7/3/2111.79112.19811.5411.818155,131,664.732,571,183,540.51
7/2/2111.04811.76510.54411.765189,141,784.82,559,039,491.21
7/1/2112.03112.04610.72311.11178,901,286.952,416,095,461.32
6/30/2111.63512.03111.04312.004224,159,230.262,609,697,589.24
6/29/2110.88512.85510.83811.58307,562,253.162,516,962,202.11
6/28/2110.0710.8689.92710.849159,345,727.882,286,568,148.4
6/27/219.59410.0719.43110.05176,367,569.872,118,144,322.25
6/26/219.0849.5448.6649.544168,977,555.562,011,482,340.93
6/25/2110.36510.6868.8869.141222,812,684.461,926,646,728.41
6/24/219.61810.6999.04410.34208,460,651.712,179,287,668.81
6/23/218.97310.4858.5899.599236,586,624.332,023,193,272.54
6/22/219.52310.5647.8938.973349,942,694.611,891,278,062.45
6/21/2111.9912.1119.5059.548280,693,156.512,012,464,026.97
6/20/2111.90812.39511.06612.013199,179,692.212,532,033,890.73
6/19/2112.45512.71311.85811.942161,619,799.342,516,889,516.81
6/18/2113.62713.62711.98512.43217,822,614.452,619,738,923.54
6/17/2113.40814.5813.30313.6338,386,823.922,866,512,318.42
6/16/2112.95713.44412.37413.381247,739,768.012,820,369,494.19
6/15/2113.24413.5712.66812.959193,570,189.772,731,430,335.31
6/14/2112.52313.3911.96213.257248,175,461.22,794,217,331.24
6/13/2111.63112.51511.31912.5211,088,942.542,634,621,839.35
6/12/2111.95212.05210.93611.619206,405,160.992,448,834,126.7
6/11/2112.83712.93811.57611.937204,520,313.592,515,960,063.09
6/10/2113.9414.05312.58812.808233,579,974.832,699,541,081.98
6/9/2113.57814.01212.62413.939294,948,281.052,937,913,296.62
6/7/2115.11115.78413.31913.414243,486,314.542,827,327,192.06
6/6/2114.88315.40614.51615.099179,969,374.123,182,350,413.32
6/5/2115.08416.33514.29314.874296,675,573.293,134,909,632.31
6/4/2116.6617.08214.07215.085358,169,132.383,179,366,561.85
6/3/2114.85517.18614.66716.637424,392,228.943,506,597,179.72
6/2/2113.75515.31613.59814.853271,173,287.163,130,482,564.93
6/1/2113.97414.52513.3913.757249,500,249.862,899,613,353.4
5/31/2112.56713.99411.92113.994264,741,804.322,949,502,682.93
5/30/2112.04813.10911.32812.589240,724,029.52,653,314,778.27
5/29/2112.69914.36911.412.068352,176,882.072,543,607,520.15
5/28/2114.50214.58312.03812.718349,062,684.962,680,555,218.71
5/27/2115.27415.31913.61814.42317,841,306.233,039,161,595.44
5/26/2113.94815.65313.6515.264411,442,619.223,217,137,928.55
5/25/2114.51514.92512.45513.911484,822,529.652,931,936,617.74
5/24/2111.68714.44311.15914.443568,781,724.393,044,026,009.58
5/23/2112.24913.1128.58311.738706,855,396.632,474,087,968.66
5/22/2113.59513.67811.57212.238438,907,433.842,579,337,078.56
5/21/2116.93617.58611.4113.562651,112,785.532,858,439,967.81
5/2/2123.79723.93222.34623.097449,119,707.064,868,147,168.45
5/2/2123.79723.93222.34623.097449,119,707.064,868,147,168.45
5/2/2123.79723.93222.34623.097449,119,707.064,868,147,168.45
5/2/2123.79723.93222.34623.097449,119,707.064,868,147,168.45
5/1/2122.72424.47122.46623.82604,499,347.065,020,404,036.13
5/1/2122.72424.47122.46623.82604,499,347.065,020,404,036.13
5/1/2122.72424.47122.46623.82604,499,347.065,020,404,036.13
5/1/2122.72424.47122.46623.82604,499,347.065,020,404,036.13
4/30/2122.21323.41621.7522.728530,264,906.834,790,262,553.23
4/30/2122.21323.41621.7522.728530,264,906.834,790,262,553.23
4/30/2122.21323.41621.7522.728530,264,906.834,790,262,553.23
4/30/2122.21323.41621.7522.728530,264,906.834,790,262,553.23
4/29/2122.96922.96921.18722.125504,570,590.924,663,231,444.59
4/29/2122.96922.96921.18722.125504,570,590.924,663,231,444.59
4/29/2122.96922.96921.18722.125504,570,590.924,663,231,444.59
4/29/2122.96922.96921.18722.125504,570,590.924,663,231,444.59
4/28/2123.04724.11521.83822.957664,789,988.324,838,566,757.26
4/28/2123.04724.11521.83822.957664,789,988.324,838,566,757.26
4/28/2123.04724.11521.83822.957664,789,988.324,838,566,757.26
4/28/2123.04724.11521.83822.957664,789,988.324,838,566,757.26
4/27/2122.09623.41721.76323.048588,246,764.64,857,842,343.34
4/27/2122.09623.41721.76323.048588,246,764.64,857,842,343.34
4/27/2122.09623.41721.76323.048588,246,764.64,857,842,343.34
4/27/2122.09623.41721.76323.048588,246,764.64,857,842,343.34
4/26/2118.70222.76518.5122.074752,531,945.994,652,429,470.45
4/25/2118.43619.63317.74518.651440,210,763.143,930,870,124.92