- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Cosmos (ATOM) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/24/24 | 8.703 | 8.872 | 8.327 | 8.403 | 171,782,818.9 | 3,284,902,612.71 |
| 4/23/24 | 8.921 | 9.174 | 8.679 | 8.703 | 232,553,248.19 | 3,402,190,966.65 |
| 4/22/24 | 8.741 | 9.016 | 8.692 | 8.921 | 181,997,472.55 | 3,487,506,819.99 |
| 4/21/24 | 8.676 | 8.813 | 8.52 | 8.741 | 116,558,341.48 | 3,416,948,330.33 |
| 4/20/24 | 8.162 | 8.693 | 8.114 | 8.676 | 108,967,599.33 | 3,391,761,572.52 |
| 4/19/24 | 8.205 | 8.362 | 7.641 | 8.162 | 204,271,998.82 | 3,190,940,658.22 |
| 4/18/24 | 8.041 | 8.31 | 7.894 | 8.205 | 152,048,023.7 | 3,207,699,443.86 |
| 4/17/24 | 8.168 | 8.274 | 7.82 | 8.041 | 172,115,646.44 | 3,143,668,639.2 |
| 4/16/24 | 8.137 | 8.241 | 7.802 | 8.168 | 275,240,354.89 | 3,193,103,142.59 |
| 4/15/24 | 8.362 | 8.729 | 7.895 | 8.137 | 379,163,853.26 | 3,180,974,636.41 |
| 4/14/24 | 8.092 | 8.528 | 7.791 | 8.362 | 473,243,279.29 | 3,268,816,028.62 |
| 4/13/24 | 9.387 | 9.387 | 7.308 | 8.092 | 685,706,148.47 | 3,163,430,660.39 |
| 4/12/24 | 10.755 | 10.89 | 8.929 | 9.387 | 376,276,735.66 | 3,669,744,937.73 |
| 4/11/24 | 10.811 | 10.942 | 10.611 | 10.755 | 121,139,518.35 | 4,204,532,230.76 |
| 4/10/24 | 10.835 | 10.871 | 10.443 | 10.811 | 170,983,793.38 | 4,226,265,288.94 |
| 4/9/24 | 11.305 | 11.318 | 10.778 | 10.835 | 156,551,036.88 | 4,235,822,659.27 |
| 4/8/24 | 11.085 | 11.399 | 10.929 | 11.305 | 153,433,046.43 | 4,419,501,582.53 |
| 4/7/24 | 11.11 | 11.233 | 10.946 | 11.085 | 111,140,099.79 | 4,333,526,918.47 |
| 4/6/24 | 10.907 | 11.176 | 10.867 | 11.11 | 94,168,949.5 | 4,343,387,485 |
| 4/5/24 | 11.016 | 11.049 | 10.661 | 10.907 | 167,589,951.55 | 4,263,953,512.48 |
| 4/4/24 | 10.841 | 11.271 | 10.675 | 11.016 | 176,806,838.58 | 4,306,325,167.61 |
| 4/3/24 | 10.973 | 11.233 | 10.665 | 10.841 | 186,408,393.1 | 4,238,032,280.81 |
| 4/2/24 | 11.655 | 11.655 | 10.834 | 10.973 | 248,639,565.18 | 4,289,701,921.1 |
| 4/1/24 | 12.295 | 12.378 | 11.407 | 11.655 | 236,581,300.3 | 4,556,148,852.02 |
| 3/31/24 | 12.269 | 12.398 | 12.161 | 12.295 | 116,469,305.09 | 4,806,519,050.44 |
| 3/30/24 | 12.533 | 12.837 | 12.235 | 12.269 | 163,542,831.92 | 4,796,249,922.47 |
| 3/29/24 | 12.299 | 12.613 | 12.075 | 12.533 | 265,540,366.81 | 4,899,355,400.14 |
| 3/28/24 | 12.64 | 12.64 | 12.199 | 12.299 | 258,895,395.95 | 4,808,147,418.45 |
| 3/27/24 | 12.217 | 12.999 | 11.85 | 12.64 | 414,903,468.39 | 4,941,355,366.3 |
| 3/26/24 | 12.185 | 12.375 | 11.951 | 12.217 | 278,934,168.5 | 4,775,835,745.72 |
| 3/25/24 | 11.611 | 12.29 | 11.546 | 12.185 | 201,101,427.92 | 4,763,617,542.45 |
| 3/24/24 | 11.344 | 11.673 | 11.29 | 11.611 | 129,333,101.89 | 4,539,159,557.38 |
| 3/23/24 | 11.39 | 11.627 | 11.265 | 11.344 | 126,935,708.95 | 4,434,726,577.79 |
| 3/22/24 | 11.634 | 11.833 | 11.114 | 11.39 | 202,778,374.11 | 4,452,647,761.42 |
| 3/21/24 | 11.75 | 11.97 | 11.524 | 11.634 | 214,774,108.36 | 4,548,142,511.91 |
| 3/20/24 | 10.879 | 11.784 | 10.717 | 11.75 | 311,596,340.68 | 4,593,420,524.1 |
| 3/19/24 | 11.731 | 11.812 | 10.664 | 10.879 | 430,033,241.44 | 4,252,257,427.46 |
| 3/18/24 | 12.268 | 12.418 | 11.555 | 11.731 | 239,920,936.78 | 4,583,858,907.61 |
| 3/17/24 | 11.931 | 12.379 | 11.551 | 12.268 | 257,982,672.99 | 4,792,244,334.88 |
| 3/16/24 | 12.624 | 12.853 | 11.661 | 11.931 | 339,308,420.18 | 4,658,830,288.89 |
| 3/15/24 | 13.657 | 13.81 | 11.964 | 12.624 | 525,887,842.8 | 4,928,013,132.62 |
| 3/14/24 | 14.12 | 14.237 | 13 | 13.657 | 444,037,386.15 | 5,329,521,229.77 |
| 3/13/24 | 13.414 | 14.119 | 13.292 | 14.119 | 287,600,862.11 | 5,508,440,898.85 |
| 3/12/24 | 13.712 | 13.807 | 12.837 | 13.414 | 341,212,549.12 | 5,231,534,213.11 |
| 3/11/24 | 13.171 | 13.85 | 12.792 | 13.712 | 392,814,617.09 | 5,345,839,232.12 |
| 3/10/24 | 13.378 | 13.564 | 12.898 | 13.171 | 258,314,230.45 | 5,133,439,765.25 |
| 3/9/24 | 13.422 | 13.909 | 13.344 | 13.378 | 262,391,485.94 | 5,212,400,578.18 |
| 3/8/24 | 13.921 | 13.997 | 12.957 | 13.422 | 325,471,562.89 | 5,227,733,126.52 |
| 3/7/24 | 14.205 | 14.484 | 13.561 | 13.921 | 461,282,360.81 | 5,420,429,785.32 |
| 3/6/24 | 12.028 | 14.275 | 11.558 | 14.205 | 559,733,764.11 | 5,529,117,824.46 |
| 3/5/24 | 12.481 | 12.87 | 10.995 | 12.028 | 741,440,668.22 | 4,680,283,935.79 |
| 3/4/24 | 12.169 | 12.84 | 12.119 | 12.477 | 372,241,416.39 | 4,853,657,642.26 |
| 3/3/24 | 12.202 | 12.266 | 11.519 | 12.168 | 242,319,280.98 | 4,731,901,837.06 |
| 3/2/24 | 11.638 | 12.202 | 11.638 | 12.202 | 257,444,822.3 | 4,743,369,724.74 |
| 3/1/24 | 11.282 | 11.639 | 11.233 | 11.639 | 208,847,577.27 | 4,523,007,238.7 |
| 2/29/24 | 11.412 | 12.198 | 11.035 | 11.286 | 327,586,838.86 | 4,384,461,763.73 |
| 2/28/24 | 11.212 | 11.708 | 10.866 | 11.413 | 311,562,245.15 | 4,432,335,125.14 |
| 2/27/24 | 11.137 | 11.477 | 10.889 | 11.213 | 275,564,998.75 | 4,353,452,852.45 |
| 2/26/24 | 10.372 | 11.158 | 10.281 | 11.136 | 236,640,142.07 | 4,322,325,775.91 |
| 2/25/24 | 10.414 | 10.442 | 10.227 | 10.372 | 109,577,576.84 | 4,024,421,780.58 |
| 2/24/24 | 9.968 | 10.567 | 9.786 | 10.414 | 176,170,033.75 | 4,039,122,353.85 |
| 2/23/24 | 9.78 | 10.039 | 9.71 | 9.969 | 161,005,572.53 | 3,863,397,493.45 |
| 2/22/24 | 9.983 | 10.033 | 9.723 | 9.78 | 162,876,932.78 | 3,791,183,650.91 |
| 2/21/24 | 10.368 | 10.368 | 9.761 | 9.982 | 178,105,459.05 | 3,868,214,149.88 |
| 2/20/24 | 10.747 | 10.747 | 10.056 | 10.368 | 195,067,015.02 | 4,016,549,843.92 |
| 2/19/24 | 10.582 | 10.782 | 10.487 | 10.747 | 163,175,172.61 | 4,161,768,534.55 |
| 2/18/24 | 10.28 | 10.634 | 10.215 | 10.582 | 132,598,975 | 4,096,744,798.33 |
| 2/17/24 | 10.244 | 10.332 | 9.909 | 10.28 | 128,581,020.62 | 3,978,430,756.13 |
| 2/16/24 | 10.335 | 10.47 | 10.049 | 10.244 | 153,053,032.19 | 3,963,188,505.91 |
| 2/15/24 | 10.244 | 10.43 | 10.127 | 10.334 | 203,017,908.9 | 3,996,907,556.45 |
| 2/14/24 | 10.299 | 10.408 | 10.079 | 10.243 | 185,838,725.27 | 3,960,220,985.21 |
| 2/13/24 | 9.934 | 10.376 | 9.886 | 10.3 | 234,596,479.84 | 3,980,969,565.62 |
| 2/12/24 | 9.738 | 10.014 | 9.512 | 9.935 | 167,491,039.36 | 3,838,847,103.1 |
| 2/11/24 | 9.974 | 10.251 | 9.653 | 9.737 | 165,853,278.16 | 3,761,266,997.34 |
| 2/10/24 | 10.02 | 10.092 | 9.933 | 9.974 | 101,536,641.23 | 3,851,286,051.71 |
| 2/9/24 | 9.638 | 10.187 | 9.623 | 10.02 | 172,636,743.25 | 3,867,958,918.09 |
| 2/8/24 | 9.59 | 9.727 | 9.465 | 9.638 | 132,177,428.09 | 3,719,272,750.52 |
| 2/7/24 | 9.124 | 9.654 | 9.124 | 9.59 | 130,997,933.5 | 3,699,445,739.83 |
| 2/6/24 | 9.046 | 9.223 | 9.034 | 9.124 | 97,969,079.18 | 3,518,612,587.79 |
| 2/5/24 | 8.962 | 9.164 | 8.86 | 9.046 | 77,898,398.15 | 3,484,153,943.37 |
| 2/4/24 | 9.05 | 9.104 | 8.957 | 8.962 | 63,342,774.49 | 3,451,972,736.63 |
| 2/3/24 | 9.162 | 9.21 | 9.051 | 9.051 | 64,676,697.44 | 3,485,996,171.15 |
| 2/2/24 | 9.135 | 9.271 | 9.099 | 9.161 | 92,495,504.27 | 3,528,479,720.96 |
| 2/1/24 | 9.1 | 9.218 | 8.979 | 9.135 | 103,679,411.09 | 3,517,468,124.64 |
| 1/31/24 | 9.411 | 9.428 | 9.029 | 9.101 | 130,093,032.81 | 3,502,896,687.01 |
| 1/30/24 | 9.661 | 9.718 | 9.332 | 9.412 | 108,641,563.39 | 3,621,793,701.69 |
| 1/29/24 | 9.423 | 9.689 | 9.391 | 9.661 | 95,382,546.28 | 3,716,298,543.14 |
| 1/28/24 | 9.673 | 9.758 | 9.359 | 9.423 | 96,307,184.12 | 3,623,606,126.51 |
| 1/27/24 | 9.633 | 9.725 | 9.446 | 9.673 | 76,745,020.99 | 3,718,650,950.69 |
| 1/26/24 | 9.225 | 9.739 | 9.172 | 9.634 | 90,316,709.08 | 3,702,254,619.68 |
