Cosmos (ATOM) historical data and Live price

Cosmos

ATOM

$ 4.10 + 4.511 %

0.00035109 BTC

MARKET CAP
782.613 M

24H VOLUME
126.974 M

CIRC.SUPPLY
190.688 M

MAX SUPPLY

ATOM

USD

Rank26

1H -0.16 %

24H 4.51 %

7D 9.60 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/4/20	3.855	4.049	3.823	4.01	112,162,333.959	764,691,241.685
8/3/20	3.903	4.046	3.813	3.855	144,959,925.386	735,071,854.092
8/2/20	4.068	4.21	3.61	3.892	154,074,396.897	742,120,862.742
8/1/20	3.792	4.11	3.79	4.064	157,637,841.622	774,869,371.734
7/31/20	3.717	3.836	3.711	3.792	98,156,636.481	723,161,289.066
7/30/20	3.64	3.751	3.607	3.719	89,185,103.712	709,252,877.747
7/29/20	3.749	3.854	3.626	3.64	107,518,753.873	694,190,097.474
7/28/20	3.59	3.776	3.55	3.75	120,724,603.124	715,169,173.392
7/27/20	3.805	3.91	3.34	3.589	179,412,714.767	684,354,568.415
7/26/20	3.905	3.907	3.746	3.805	114,783,801.232	725,576,114.397
7/25/20	3.822	3.946	3.778	3.905	117,721,753.668	744,642,888.425
7/24/20	3.957	3.963	3.791	3.818	100,656,642.805	728,020,471.739
7/23/20	4.01	4.09	3.926	3.955	97,303,814.64	754,265,669.74
7/22/20	3.999	4.036	3.887	4.013	95,362,252.668	765,255,627.58
7/21/20	3.881	4.047	3.792	3.997	134,911,035.521	762,103,235.939
7/20/20	4.191	4.243	3.873	3.881	123,252,885.186	740,025,064.715
7/19/20	4.357	4.511	4.008	4.19	191,114,701.39	798,958,572.764
7/18/20	4.141	4.521	4.112	4.364	188,008,154.588	832,076,368.389
7/17/20	4.075	4.255	3.958	4.141	147,509,307.067	789,673,952.494
7/16/20	4.039	4.27	3.779	4.078	181,058,807.004	777,612,220.554
7/15/20	3.953	4.136	3.869	4.036	118,920,919.614	769,689,603.419
7/14/20	3.876	4.025	3.82	3.955	161,379,171.523	754,206,194.043
7/13/20	4.016	4.326	3.76	3.876	215,883,768.818	739,058,365.904
7/12/20	3.933	4.162	3.911	4.016	162,188,362.22	765,785,223.225
7/11/20	4.061	4.445	3.902	3.942	262,446,667.608	751,731,836.957
7/10/20	3.798	4.135	3.588	4.061	240,007,520.357	774,380,057.53
7/9/20	3.551	3.809	3.418	3.801	172,133,670.659	724,761,234.051
7/8/20	3.241	3.567	3.17	3.551	167,546,062.471	677,214,672.419
7/7/20	3.017	3.277	2.971	3.241	129,565,057.116	617,985,797.115
7/6/20	2.925	3.122	2.922	3.019	139,258,504.216	575,771,548.764
7/5/20	2.778	2.978	2.743	2.925	127,933,386.029	557,810,084.811
7/4/20	2.695	2.786	2.687	2.773	73,677,976.197	528,789,699.473
7/3/20	2.683	2.799	2.677	2.693	84,247,984.943	513,492,592.385
7/2/20	2.659	2.794	2.633	2.682	81,945,497.758	511,481,982.051
7/1/20	2.599	2.679	2.579	2.656	61,670,188.796	506,522,963.144
6/30/20	2.644	2.676	2.576	2.595	56,318,982.619	494,914,741.586
6/29/20	2.514	2.68	2.473	2.645	90,524,641.357	504,404,467.076
6/28/20	2.441	2.558	2.413	2.514	67,511,560.075	479,393,978.131
6/27/20	2.619	2.723	2.326	2.441	93,301,751.308	465,501,287.425
6/26/20	2.626	2.654	2.529	2.619	84,370,608.674	499,490,311.407
6/25/20	2.685	2.689	2.576	2.624	77,264,798.747	500,453,595.582
6/24/20	2.777	2.879	2.659	2.684	105,354,511.376	511,788,991.575
6/23/20	2.679	2.829	2.646	2.773	104,021,029.269	528,843,399.275
6/22/20	2.601	2.716	2.601	2.681	96,576,318.683	511,258,276.569
6/21/20	2.612	2.63	2.59	2.607	82,053,811.218	497,158,695.726
6/20/20	2.592	2.633	2.563	2.614	90,834,917.419	498,494,918.12
6/19/20	2.652	2.66	2.589	2.591	99,231,022.858	494,035,576.328
6/18/20	2.701	2.704	2.623	2.655	95,666,154.651	506,338,629.388
6/17/20	2.73	2.736	2.662	2.701	116,732,796.909	515,083,560.562
6/16/20	2.711	2.763	2.688	2.723	114,669,147.721	519,336,038.296
6/15/20	2.772	2.789	2.556	2.713	146,311,613.457	517,414,543.661
6/14/20	2.879	2.883	2.751	2.772	99,789,108.554	528,500,752.099
6/13/20	2.864	2.903	2.826	2.88	106,615,056.755	549,119,484.388
6/12/20	2.775	2.923	2.748	2.863	124,232,872.198	546,035,452.672
6/11/20	3.117	3.135	2.754	2.771	143,482,483.042	528,456,327.011
6/10/20	3.13	3.13	3.034	3.117	125,271,625.445	594,319,513.961
6/9/20	3.148	3.178	3.091	3.129	132,661,687.136	596,711,681.061
6/8/20	3.025	3.154	3.004	3.149	107,678,223.716	600,388,434.948
6/7/20	3.058	3.108	2.914	3.027	122,046,710.468	577,194,964.662
6/6/20	3.109	3.166	3.058	3.058	115,040,526.541	583,074,782.629
6/5/20	3.112	3.205	3.044	3.109	173,819,261.718	592,857,481.612
6/4/20	2.903	3.148	2.897	3.112	194,087,418.889	593,369,964.62
6/3/20	2.754	2.908	2.745	2.904	130,830,908.551	553,810,728.328
6/2/20	2.85	2.951	2.678	2.754	173,439,108.164	525,166,647.872
6/1/20	2.731	2.856	2.715	2.851	131,032,790.867	543,592,367.805
5/31/20	2.812	2.874	2.71	2.734	126,961,036.675	521,429,073.154
5/30/20	2.68	2.82	2.644	2.812	125,099,098.053	536,251,437.4
5/29/20	2.662	2.7	2.638	2.68	92,727,474.651	510,982,118.15
5/28/20	2.607	2.666	2.577	2.66	101,752,450.925	507,163,100.358
5/27/20	2.578	2.67	2.574	2.606	121,510,767.074	496,907,618.716
5/26/20	2.614	2.625	2.541	2.578	121,605,318.032	491,668,489.775
5/25/20	2.518	2.627	2.483	2.613	141,861,562.758	498,279,353.934
5/24/20	2.603	2.649	2.517	2.526	135,354,359.17	481,680,258.322
5/23/20	2.651	2.669	2.573	2.604	115,303,105.936	496,493,577.219
5/22/20	2.521	2.679	2.497	2.65	151,380,584.359	505,396,357.9
5/21/20	2.701	2.726	2.466	2.521	181,807,763.533	480,641,633.813
5/20/20	2.602	2.701	2.57	2.698	159,956,834.679	514,539,982.004
5/19/20	2.593	2.648	2.537	2.603	142,768,377.84	496,347,565.115
5/18/20	2.539	2.657	2.535	2.594	163,528,476.71	494,560,779.612
5/17/20	2.553	2.618	2.539	2.541	143,724,086.396	484,630,822.935
5/16/20	2.478	2.565	2.45	2.552	147,163,344.429	486,687,213.94
5/15/20	2.517	2.567	2.456	2.476	158,220,034.806	472,155,937.601
5/14/20	2.537	2.541	2.468	2.519	182,771,967.669	480,409,249.087
5/13/20	2.482	2.567	2.449	2.542	150,850,771.512	484,786,652.138
5/12/20	2.408	2.527	2.382	2.484	163,012,635.272	473,588,943.333
5/11/20	2.514	2.555	2.31	2.399	190,618,143.77	457,418,776.681
5/10/20	2.759	2.761	2.381	2.518	219,395,084.15	480,206,232.137
5/9/20	2.815	2.852	2.739	2.759	194,974,055.646	526,072,744.938
5/8/20	2.728	2.858	2.692	2.822	192,534,152.222	538,112,562.363
5/7/20	2.669	2.779	2.622	2.728	200,554,903.206	520,243,503.837

Similar Coins