Cosmos (ATOM) historical data and Live price

Cosmos

ATOM

$ 26.34 -3.715 %

0.00053358 BTC

MARKET CAP
5.552 B

24H VOLUME
1.27 B

CIRC.SUPPLY
210.767 M

MAX SUPPLY

ATOM

USD

Rank35

1H -0.13 %

24H -3.71 %

7D -6.57 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/21	23.797	23.932	22.346	23.097	449,119,707.06	4,868,147,168.45
5/2/21	23.797	23.932	22.346	23.097	449,119,707.06	4,868,147,168.45
5/2/21	23.797	23.932	22.346	23.097	449,119,707.06	4,868,147,168.45
5/2/21	23.797	23.932	22.346	23.097	449,119,707.06	4,868,147,168.45
5/1/21	22.724	24.471	22.466	23.82	604,499,347.06	5,020,404,036.13
5/1/21	22.724	24.471	22.466	23.82	604,499,347.06	5,020,404,036.13
5/1/21	22.724	24.471	22.466	23.82	604,499,347.06	5,020,404,036.13
5/1/21	22.724	24.471	22.466	23.82	604,499,347.06	5,020,404,036.13
4/30/21	22.213	23.416	21.75	22.728	530,264,906.83	4,790,262,553.23
4/30/21	22.213	23.416	21.75	22.728	530,264,906.83	4,790,262,553.23
4/30/21	22.213	23.416	21.75	22.728	530,264,906.83	4,790,262,553.23
4/30/21	22.213	23.416	21.75	22.728	530,264,906.83	4,790,262,553.23
4/29/21	22.969	22.969	21.187	22.125	504,570,590.92	4,663,231,444.59
4/29/21	22.969	22.969	21.187	22.125	504,570,590.92	4,663,231,444.59
4/29/21	22.969	22.969	21.187	22.125	504,570,590.92	4,663,231,444.59
4/29/21	22.969	22.969	21.187	22.125	504,570,590.92	4,663,231,444.59
4/28/21	23.047	24.115	21.838	22.957	664,789,988.32	4,838,566,757.26
4/28/21	23.047	24.115	21.838	22.957	664,789,988.32	4,838,566,757.26
4/28/21	23.047	24.115	21.838	22.957	664,789,988.32	4,838,566,757.26
4/28/21	23.047	24.115	21.838	22.957	664,789,988.32	4,838,566,757.26
4/27/21	22.096	23.417	21.763	23.048	588,246,764.6	4,857,842,343.34
4/27/21	22.096	23.417	21.763	23.048	588,246,764.6	4,857,842,343.34
4/27/21	22.096	23.417	21.763	23.048	588,246,764.6	4,857,842,343.34
4/27/21	22.096	23.417	21.763	23.048	588,246,764.6	4,857,842,343.34
4/26/21	18.702	22.765	18.51	22.074	752,531,945.99	4,652,429,470.45
4/25/21	18.436	19.633	17.745	18.651	440,210,763.14	3,930,870,124.92
4/24/21	20.502	20.513	18.379	18.394	472,708,341.41	3,876,818,009.21
4/23/21	18.779	20.495	16.715	20.478	1,022,942,871.69	4,315,915,456.88
4/22/21	19.578	21.51	18.644	18.772	817,952,266.95	3,955,750,119.45
4/21/21	21.276	21.467	19.399	19.635	695,415,700.3	4,137,544,598.1
4/20/21	19.21	21.547	17.705	21.25	1,070,969,899.96	4,477,685,774.36
4/19/21	21.422	22.239	18.921	19.286	817,680,389.45	4,063,448,727.17
4/18/21	24.627	25.025	17.577	21.378	1,347,894,255.24	4,504,065,314.98
4/17/21	25.559	27.515	24.587	24.648	799,905,822.34	5,193,004,411.08
4/16/21	27.822	28.141	24.148	25.577	1,003,837,201.16	5,388,877,943.21
4/15/21	27.094	28.486	26.018	27.974	1,359,497,937.98	5,892,543,710.96
4/14/21	23.816	27.101	22.875	27.101	1,567,041,643.14	5,708,666,519.65
4/13/21	22.013	24.87	21.418	23.866	969,280,252.74	5,027,156,112.16
4/12/21	23.461	23.743	21.291	22.046	814,213,455.64	4,643,859,719.62
4/11/21	21.034	23.531	20.754	23.346	596,496,780.95	4,949,405,013.28
4/10/21	21.422	22.66	20.552	21.056	633,036,095.01	4,463,909,577.71
4/9/21	20.523	21.535	20.523	21.4	427,397,698.22	4,536,779,420.2
4/8/21	19.591	20.601	19.522	20.519	493,696,313.76	4,350,092,589.27
4/7/21	21.709	22.146	18.899	19.583	972,381,406.74	4,151,667,468.12
4/6/21	21.486	23.228	21.127	21.773	1,006,022,059.55	4,616,047,118.16
4/5/21	21.739	22.316	20.44	21.463	731,003,936.63	4,550,161,866.9
4/4/21	20.254	22.025	19.971	21.738	675,075,626.76	4,608,467,478.69
4/3/21	20.414	22.71	20.216	20.268	1,129,111,741.04	4,296,960,610.06
4/2/21	19.631	20.508	19.283	20.413	488,967,387	4,327,554,477.37
4/1/21	19.111	19.857	19.018	19.644	547,109,425.38	4,164,640,156.78
3/31/21	19.982	20.087	18.606	19.11	606,283,461.12	4,051,405,805.48
3/30/21	20.273	20.59	19.554	19.978	482,122,430.81	4,235,354,051.02
3/29/21	19.313	20.866	19.095	20.277	627,890,577.09	4,298,754,520.04
3/28/21	18.707	19.882	18.471	19.308	525,999,156.27	4,093,461,742.24
3/27/21	18.964	19.21	18.071	18.706	450,888,517.95	3,965,651,096.41
3/26/21	17.206	18.97	17.141	18.967	546,688,599.54	4,021,003,798.15
3/25/21	17.577	18.005	16.758	17.211	708,851,375.17	3,648,694,735.27
3/24/21	18.779	19.801	16.798	17.591	633,801,536.47	3,729,307,971.2
3/23/21	19.32	19.866	18.77	18.783	506,789,292.24	3,982,025,818.36
3/22/21	20.51	21.128	19.207	19.334	575,697,288.14	4,098,827,113.04
3/21/21	20.94	21.311	20.015	20.507	500,747,504.14	4,347,603,828.47
3/20/21	22.289	22.786	20.906	20.906	452,014,941.16	4,432,075,478.11
3/19/21	22.212	23.187	21.59	22.292	729,707,578.39	4,725,973,260.07
3/18/21	20.898	24.521	20.594	22.236	1,266,471,148.3	4,714,008,012.24
3/17/21	21.019	21.627	19.689	20.911	754,267,205.01	4,430,663,088.14
3/16/21	19.993	21.904	18.841	21.03	885,241,939.64	4,455,867,900.7
3/15/21	18.543	21.035	18.026	20.036	889,262,383.34	4,244,760,826.27
3/14/21	19.375	19.492	18.487	18.554	346,186,682.5	3,930,100,458.87
3/13/21	18.595	19.803	17.899	19.383	507,506,351.46	4,104,753,272.5
3/12/21	19.295	19.443	17.967	18.59	597,307,350.82	3,935,858,503.3
3/11/21	19.622	19.729	18.718	19.289	515,970,926.47	4,082,943,053.54
3/10/21	21.128	21.244	19.189	19.639	686,624,202.36	4,155,863,432.94
3/9/21	19.356	21.135	19.063	21.135	720,374,763.45	4,471,293,062.75
3/8/21	19.492	19.823	18.616	19.355	526,566,397.19	4,093,836,049.9
3/7/21	18.936	19.494	18.699	19.494	419,414,761.16	4,122,089,074.06
3/6/21	18.672	19.05	18.311	18.934	300,453,276.3	4,002,709,749.22
3/5/21	18.88	19.211	18.021	18.692	476,063,491.41	3,950,695,395.03
3/4/21	21.431	21.661	18.3	18.915	787,374,728.62	3,996,834,454.42
3/3/21	18.832	21.89	18.714	21.437	757,982,550.42	4,528,659,614.92
3/2/21	18.606	20.366	18.098	18.822	718,143,874.71	3,975,178,915.02
3/1/21	17.63	18.652	17.615	18.61	472,927,333.54	3,929,510,158.09
2/28/21	19.17	19.206	16.683	17.623	587,524,522.5	3,720,036,585.25
2/27/21	18.825	20.526	18.287	19.171	765,692,912.26	4,045,796,647.14
2/26/21	17.803	18.881	16.196	18.816	1,002,590,769.97	3,969,888,435.47
2/25/21	19.498	20.464	17.671	17.763	808,907,107.81	3,746,935,964.09
2/24/21	20.145	21.251	18.801	19.5	1,094,985,830.82	4,112,144,387.49
2/23/21	21.255	23.289	15.367	20.129	2,172,119,297.7	4,243,806,393.89
2/22/21	21.592	21.634	17.062	21.306	1,407,827,925.67	4,490,897,325.76
2/21/21	21.743	22.633	20.918	21.591	1,205,468,751.08	4,546,097,430.44
2/20/21	22.874	24.331	20.832	21.757	1,273,167,406.62	4,580,900,143.68

Similar Coins