- 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) |
|---|---|---|---|---|---|---|
| 1/17/21 | 9.033 | 9.178 | 8.058 | 8.507 | 962,808,614.79 | 1,777,552,171.536 |
| 1/16/21 | 7.926 | 9.509 | 7.617 | 9.029 | 1,477,107,371.265 | 1,886,262,557.733 |
| 1/15/21 | 6.444 | 8.36 | 6.444 | 7.939 | 1,762,870,086.878 | 1,658,075,786.213 |
| 1/14/21 | 6.222 | 6.575 | 6.152 | 6.439 | 534,626,328.67 | 1,344,580,740.827 |
| 1/13/21 | 5.699 | 6.248 | 5.56 | 6.223 | 461,959,283.914 | 1,299,031,201.526 |
| 1/12/21 | 5.72 | 6.139 | 5.522 | 5.7 | 560,645,822.627 | 1,189,564,025.461 |
| 1/11/21 | 6.43 | 6.43 | 5.027 | 5.721 | 755,034,143.096 | 1,193,793,776.969 |
| 1/10/21 | 6.542 | 7.143 | 6.002 | 6.43 | 779,660,148.148 | 1,341,329,728.436 |
| 1/9/21 | 5.95 | 6.723 | 5.838 | 6.539 | 687,660,265.071 | 1,363,807,714.891 |
| 1/8/21 | 6.274 | 6.334 | 5.711 | 5.951 | 638,646,885.715 | 1,240,885,082.856 |
| 1/7/21 | 6.682 | 6.844 | 6.143 | 6.275 | 649,595,017.067 | 1,308,031,333.915 |
| 1/6/21 | 6.217 | 6.945 | 5.885 | 6.68 | 773,764,043.053 | 1,392,210,620.23 |
| 1/5/21 | 6.002 | 6.369 | 5.669 | 6.217 | 609,572,486.084 | 1,295,265,100.707 |
| 1/4/21 | 5.817 | 6.263 | 5.366 | 5.997 | 627,610,837.108 | 1,249,114,393.865 |
| 1/3/21 | 5.416 | 5.901 | 5.302 | 5.814 | 525,732,595.919 | 1,210,730,092.405 |
| 1/2/21 | 5.869 | 5.882 | 5.319 | 5.415 | 599,846,982.385 | 1,127,305,816.234 |
| 1/1/21 | 6.49 | 6.507 | 5.652 | 5.869 | 492,387,731.678 | 1,221,517,403.538 |
| 12/31/20 | 5.435 | 6.493 | 5.256 | 6.493 | 499,347,023.852 | 1,351,210,279.175 |
| 12/30/20 | 5.624 | 5.798 | 5.405 | 5.436 | 408,834,920.628 | 1,130,971,366.382 |
| 12/29/20 | 5.36 | 5.672 | 5.035 | 5.627 | 393,364,458.809 | 1,170,444,674.632 |
| 12/28/20 | 4.827 | 5.545 | 4.805 | 5.356 | 321,729,216.898 | 1,113,817,277.229 |
| 12/27/20 | 4.789 | 5.005 | 4.593 | 4.827 | 282,789,432.942 | 1,003,531,564.113 |
| 12/26/20 | 4.915 | 4.956 | 4.732 | 4.789 | 187,812,724.72 | 995,323,754.27 |
| 12/25/20 | 4.949 | 5.045 | 4.763 | 4.915 | 220,602,608.814 | 1,021,278,845.39 |
| 12/24/20 | 4.38 | 4.989 | 4.242 | 4.949 | 289,019,034.641 | 1,028,131,279.356 |
| 12/23/20 | 4.95 | 4.995 | 4.274 | 4.378 | 336,004,305.924 | 909,225,177.592 |
| 12/22/20 | 5.042 | 5.093 | 4.743 | 4.95 | 301,783,565.201 | 1,027,922,441.839 |
| 12/21/20 | 5.027 | 5.142 | 4.821 | 5.043 | 263,918,276.791 | 1,046,890,046.251 |
| 12/20/20 | 5.292 | 5.35 | 4.959 | 5.026 | 218,893,864.61 | 1,043,078,284.665 |
| 12/19/20 | 5.33 | 5.441 | 5.268 | 5.293 | 204,767,438.73 | 1,098,204,860.537 |
| 12/18/20 | 5.361 | 5.439 | 5.218 | 5.33 | 227,710,105.942 | 1,105,695,660.248 |
| 12/17/20 | 5.478 | 5.72 | 5.321 | 5.36 | 342,779,989.788 | 1,111,619,732.901 |
| 12/16/20 | 5.298 | 5.497 | 5.165 | 5.478 | 269,777,410.37 | 1,135,803,814.698 |
| 12/15/20 | 5.224 | 5.363 | 5.072 | 5.298 | 162,574,655.563 | 1,098,335,446.896 |
| 12/14/20 | 5.19 | 5.312 | 5.038 | 5.224 | 139,005,677.041 | 1,082,616,000.609 |
| 12/13/20 | 5.069 | 5.357 | 5.057 | 5.19 | 172,151,624.094 | 1,075,253,119.473 |
| 12/12/20 | 4.709 | 5.105 | 4.706 | 5.069 | 140,392,205.306 | 1,050,082,505.828 |
| 12/11/20 | 4.66 | 4.851 | 4.491 | 4.71 | 190,251,669.688 | 975,457,460.441 |
| 12/10/20 | 4.805 | 4.815 | 4.653 | 4.66 | 145,623,120.571 | 964,765,769.199 |
| 12/9/20 | 4.734 | 4.879 | 4.574 | 4.805 | 188,249,912.101 | 994,697,127.676 |
| 12/8/20 | 5.096 | 5.14 | 4.666 | 4.734 | 166,125,607.825 | 979,650,649.92 |
| 12/7/20 | 5.208 | 5.225 | 5.086 | 5.096 | 129,741,017.305 | 1,054,316,002.859 |
| 12/6/20 | 5.258 | 5.284 | 5.094 | 5.208 | 145,787,931.788 | 1,077,256,275.967 |
| 12/5/20 | 5.072 | 5.293 | 4.992 | 5.258 | 166,084,668.026 | 1,087,272,867.844 |
| 12/4/20 | 5.504 | 5.538 | 5.014 | 5.073 | 195,489,824.316 | 1,048,783,776.896 |
| 12/3/20 | 5.501 | 5.646 | 5.368 | 5.504 | 194,837,292.062 | 1,137,651,362.831 |
| 12/2/20 | 5.289 | 5.542 | 5.218 | 5.5 | 245,897,232.946 | 1,136,499,328.101 |
| 11/29/20 | 5.435 | 5.542 | 5.326 | 5.425 | 194,782,627.663 | 1,120,302,814.989 |
| 11/28/20 | 5.361 | 5.536 | 5.236 | 5.435 | 184,123,146.336 | 1,121,997,782.002 |
| 11/27/20 | 5.331 | 5.443 | 5.119 | 5.36 | 236,297,555.406 | 1,106,291,773.685 |
| 11/26/20 | 5.92 | 6.263 | 5.053 | 5.329 | 475,650,477.314 | 1,099,633,188.442 |
| 11/25/20 | 5.951 | 6.457 | 5.788 | 5.924 | 367,760,757.231 | 1,222,056,150.885 |
| 11/24/20 | 5.8 | 6.402 | 5.679 | 5.95 | 455,479,630.764 | 1,227,264,630.03 |
| 11/23/20 | 5.463 | 5.903 | 5.436 | 5.801 | 296,001,865.413 | 1,196,131,925.025 |
| 11/22/20 | 5.891 | 5.953 | 5.285 | 5.463 | 314,004,493.666 | 1,126,253,622.808 |
| 11/21/20 | 5.27 | 5.921 | 5.264 | 5.891 | 334,465,901.063 | 1,214,199,995.648 |
| 11/20/20 | 5.091 | 5.449 | 5.083 | 5.27 | 223,688,661.689 | 1,085,945,258.489 |
| 11/19/20 | 5.101 | 5.202 | 4.985 | 5.091 | 154,067,529.999 | 1,048,685,939.829 |
| 11/18/20 | 5.286 | 5.315 | 4.95 | 5.101 | 209,635,610.135 | 1,050,499,771.362 |
| 11/17/20 | 5.133 | 5.353 | 5.128 | 5.286 | 204,595,413.865 | 1,088,519,316.027 |
| 11/16/20 | 4.98 | 5.17 | 4.936 | 5.101 | 153,196,941.851 | 1,050,007,475.418 |
| 11/15/20 | 5.047 | 5.115 | 4.87 | 4.98 | 122,779,028.847 | 1,024,999,240.574 |
| 11/14/20 | 5.211 | 5.237 | 5.004 | 5.047 | 157,621,182.843 | 1,038,622,811.076 |
| 11/13/20 | 5.035 | 5.257 | 5.019 | 5.211 | 184,471,342.367 | 1,072,041,421.779 |
| 11/12/20 | 5.034 | 5.299 | 4.945 | 5.035 | 237,165,649.571 | 1,035,670,697.971 |
| 11/11/20 | 5.078 | 5.258 | 5.019 | 5.034 | 205,405,671.232 | 1,035,160,414.003 |
| 11/10/20 | 5.134 | 5.261 | 4.914 | 5.078 | 215,083,725.047 | 1,044,111,105.351 |
| 11/9/20 | 4.803 | 5.183 | 4.684 | 5.134 | 240,331,275.547 | 1,055,209,362.812 |
| 11/8/20 | 4.618 | 4.895 | 4.569 | 4.803 | 168,143,536.714 | 987,120,749.399 |
| 11/7/20 | 4.871 | 5.15 | 4.527 | 4.618 | 292,254,641.427 | 948,767,092.365 |
| 11/6/20 | 4.514 | 4.938 | 4.479 | 4.871 | 250,264,714.504 | 1,000,605,309.667 |
| 11/5/20 | 4.386 | 4.578 | 4.281 | 4.514 | 203,956,084.593 | 927,006,928.145 |
| 11/4/20 | 4.477 | 4.482 | 4.22 | 4.386 | 313,836,974.45 | 900,467,123.52 |
| 11/3/20 | 4.61 | 4.61 | 4.316 | 4.477 | 307,581,881.789 | 918,945,774.969 |
| 11/1/20 | 4.62 | 4.845 | 4.541 | 4.736 | 271,482,141.774 | 971,713,146.065 |
| 10/30/20 | 4.63 | 4.706 | 4.355 | 4.625 | 319,273,601.4 | 948,554,275.121 |
| 10/29/20 | 4.808 | 4.86 | 4.531 | 4.63 | 264,946,474.739 | 949,373,088.539 |
| 10/28/20 | 5.157 | 5.157 | 4.723 | 4.808 | 308,672,970.291 | 985,689,356.181 |
| 10/27/20 | 5.152 | 5.318 | 5.071 | 5.157 | 369,482,286.469 | 1,057,022,381.49 |
| 10/25/20 | 5.556 | 5.649 | 5.269 | 5.299 | 335,377,306.887 | 1,085,658,560.588 |
| 10/24/20 | 5.37 | 5.592 | 5.272 | 5.556 | 299,387,143.401 | 1,137,990,247.089 |
| 10/23/20 | 5.442 | 5.495 | 5.184 | 5.37 | 356,659,049.552 | 1,099,653,072.192 |
| 10/22/20 | 5.248 | 5.566 | 5.24 | 5.429 | 292,042,210.771 | 1,111,185,931.131 |
| 10/21/20 | 5.033 | 5.485 | 5.009 | 5.256 | 271,890,873.225 | 1,075,680,784.938 |
| 10/20/20 | 5.507 | 5.507 | 5.024 | 5.043 | 244,425,616.689 | 1,032,173,041.082 |
| 10/19/20 | 5.767 | 5.77 | 5.473 | 5.507 | 222,765,650.466 | 1,126,745,942.603 |
| 10/18/20 | 5.458 | 5.785 | 5.424 | 5.764 | 180,946,252.445 | 1,179,083,122.572 |
| 10/17/20 | 5.416 | 5.476 | 5.303 | 5.465 | 107,183,005.091 | 1,117,749,874.664 |
| 10/16/20 | 5.768 | 5.837 | 5.331 | 5.393 | 248,946,095.581 | 1,102,829,269.632 |
| 10/15/20 | 5.744 | 5.892 | 5.526 | 5.76 | 260,450,700.424 | 1,177,556,827.588 |
