- 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) |
|---|---|---|---|---|---|---|
| 9/21/20 | 4.665 | 4.743 | 4.014 | 4.096 | 348,171,174.287 | 833,058,272.746 |
| 9/20/20 | 4.952 | 5.1 | 4.549 | 4.666 | 274,054,186.168 | 948,752,097.453 |
| 9/19/20 | 4.969 | 5.048 | 4.874 | 4.944 | 277,388,052.697 | 1,005,082,804.245 |
| 9/18/20 | 5.072 | 5.212 | 4.793 | 4.968 | 331,408,168.5 | 1,009,745,532.506 |
| 9/17/20 | 5.139 | 5.203 | 4.874 | 5.072 | 340,405,816.375 | 1,030,478,402.488 |
| 9/16/20 | 4.88 | 5.188 | 4.732 | 5.139 | 334,951,550.672 | 1,044,035,461.935 |
| 9/15/20 | 5.391 | 5.448 | 4.823 | 4.88 | 363,508,870.625 | 991,224,564.393 |
| 9/14/20 | 5.304 | 5.543 | 5.144 | 5.391 | 381,948,275.28 | 1,094,614,865.995 |
| 9/13/20 | 5.611 | 5.828 | 5.131 | 5.282 | 377,829,015.488 | 1,072,247,336.651 |
| 9/12/20 | 5.354 | 5.708 | 5.229 | 5.611 | 360,035,148.65 | 1,138,856,160.601 |
| 9/11/20 | 5.319 | 5.396 | 5.068 | 5.361 | 417,767,143.824 | 1,087,807,790.923 |
| 9/10/20 | 5.334 | 5.56 | 5.2 | 5.319 | 365,855,869.535 | 1,079,024,494.252 |
| 9/9/20 | 4.95 | 5.507 | 4.903 | 5.335 | 321,362,550.269 | 1,082,052,004.664 |
| 9/8/20 | 5.051 | 5.159 | 4.769 | 4.956 | 358,032,944.328 | 1,005,060,875.598 |
| 9/7/20 | 5.187 | 5.262 | 4.668 | 5.055 | 295,960,169.484 | 1,024,866,108.996 |
| 9/6/20 | 4.921 | 5.334 | 4.569 | 5.186 | 318,911,091.95 | 1,051,132,158.243 |
| 9/5/20 | 5.509 | 5.674 | 4.7 | 4.928 | 342,853,118.726 | 998,759,946.714 |
| 9/4/20 | 4.973 | 5.642 | 4.771 | 5.51 | 344,004,274.966 | 1,116,443,920.548 |
| 9/3/20 | 6.655 | 6.735 | 4.796 | 4.982 | 282,049,166.191 | 1,009,114,810.077 |
| 9/2/20 | 7.25 | 7.309 | 6.395 | 6.654 | 277,133,708.248 | 1,347,620,013.171 |
| 9/1/20 | 7.208 | 7.63 | 7.085 | 7.246 | 371,396,401.377 | 1,467,228,912.928 |
| 8/31/20 | 7.631 | 7.804 | 7.212 | 7.212 | 282,620,496.048 | 1,459,951,909.622 |
| 8/30/20 | 7.297 | 7.897 | 7.268 | 7.636 | 350,623,367.392 | 1,545,358,355.404 |
| 8/29/20 | 7.575 | 7.613 | 7.307 | 7.307 | 261,510,039.252 | 1,478,593,135.289 |
| 8/28/20 | 7.292 | 7.815 | 7.167 | 7.582 | 323,336,193.709 | 1,533,822,157.821 |
| 8/27/20 | 7.73 | 7.918 | 6.944 | 7.287 | 476,206,939.54 | 1,473,858,749.537 |
| 8/26/20 | 8.428 | 8.644 | 7.687 | 7.743 | 543,449,709.259 | 1,565,794,554.771 |
| 8/25/20 | 8.196 | 8.86 | 7.817 | 8.434 | 775,432,822.992 | 1,705,161,434.899 |
| 8/24/20 | 8.504 | 8.518 | 7.687 | 8.149 | 477,822,554.51 | 1,647,064,219.068 |
| 8/23/20 | 6.436 | 8.549 | 6.362 | 8.524 | 950,815,185.328 | 1,722,597,378.968 |
| 8/22/20 | 5.625 | 6.486 | 5.435 | 6.436 | 288,906,284.451 | 1,300,413,970.068 |
| 8/21/20 | 6.304 | 6.591 | 5.63 | 5.633 | 250,034,249.341 | 1,137,817,406.2 |
| 8/20/20 | 5.67 | 6.371 | 5.574 | 6.303 | 234,862,298.565 | 1,272,604,136.991 |
| 8/19/20 | 5.833 | 5.933 | 5.34 | 5.668 | 176,905,066.917 | 1,144,404,907.822 |
| 8/18/20 | 5.912 | 6.127 | 5.586 | 5.839 | 178,381,360.915 | 1,178,637,975.441 |
| 8/17/20 | 6.222 | 6.313 | 5.938 | 5.938 | 177,357,908.102 | 1,198,330,581.038 |
| 8/16/20 | 6.086 | 6.373 | 5.823 | 6.222 | 214,631,153.051 | 1,255,317,475.455 |
| 8/15/20 | 6.094 | 6.35 | 5.937 | 6.092 | 194,209,286.986 | 1,228,918,286.451 |
| 8/14/20 | 6.151 | 6.642 | 5.964 | 6.094 | 355,819,712.308 | 1,229,057,706.565 |
| 8/13/20 | 5.98 | 6.563 | 5.535 | 6.15 | 485,820,620.925 | 1,239,998,019.735 |
| 8/12/20 | 4.934 | 6.05 | 4.892 | 5.976 | 360,566,166.439 | 1,204,762,283.173 |
| 8/11/20 | 5.483 | 5.568 | 4.726 | 4.93 | 227,937,900.08 | 993,681,757.924 |
| 8/10/20 | 5.284 | 5.848 | 5.142 | 5.472 | 356,003,398.4 | 1,099,103,996.451 |
| 8/9/20 | 4.434 | 5.435 | 4.313 | 5.284 | 367,025,727.918 | 1,007,594,783.434 |
| 8/8/20 | 4.021 | 4.432 | 3.991 | 4.432 | 119,089,971.469 | 845,078,254.561 |
| 8/7/20 | 4.175 | 4.194 | 3.931 | 4.02 | 122,545,387.514 | 766,657,282.503 |
| 8/6/20 | 4.158 | 4.25 | 4.13 | 4.176 | 128,558,907.408 | 796,328,704.196 |
| 8/5/20 | 4.013 | 4.204 | 3.96 | 4.16 | 127,763,370.225 | 793,181,051.816 |
| 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 |
