Cosmos (ATOM) historical data and Live price

cosmos

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
Rank26
1H -0.16 %
24H 4.51 %
7D 9.60 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/203.8554.0493.8234.01112,162,333.959764,691,241.685
8/3/203.9034.0463.8133.855144,959,925.386735,071,854.092
8/2/204.0684.213.613.892154,074,396.897742,120,862.742
8/1/203.7924.113.794.064157,637,841.622774,869,371.734
7/31/203.7173.8363.7113.79298,156,636.481723,161,289.066
7/30/203.643.7513.6073.71989,185,103.712709,252,877.747
7/29/203.7493.8543.6263.64107,518,753.873694,190,097.474
7/28/203.593.7763.553.75120,724,603.124715,169,173.392
7/27/203.8053.913.343.589179,412,714.767684,354,568.415
7/26/203.9053.9073.7463.805114,783,801.232725,576,114.397
7/25/203.8223.9463.7783.905117,721,753.668744,642,888.425
7/24/203.9573.9633.7913.818100,656,642.805728,020,471.739
7/23/204.014.093.9263.95597,303,814.64754,265,669.74
7/22/203.9994.0363.8874.01395,362,252.668765,255,627.58
7/21/203.8814.0473.7923.997134,911,035.521762,103,235.939
7/20/204.1914.2433.8733.881123,252,885.186740,025,064.715
7/19/204.3574.5114.0084.19191,114,701.39798,958,572.764
7/18/204.1414.5214.1124.364188,008,154.588832,076,368.389
7/17/204.0754.2553.9584.141147,509,307.067789,673,952.494
7/16/204.0394.273.7794.078181,058,807.004777,612,220.554
7/15/203.9534.1363.8694.036118,920,919.614769,689,603.419
7/14/203.8764.0253.823.955161,379,171.523754,206,194.043
7/13/204.0164.3263.763.876215,883,768.818739,058,365.904
7/12/203.9334.1623.9114.016162,188,362.22765,785,223.225
7/11/204.0614.4453.9023.942262,446,667.608751,731,836.957
7/10/203.7984.1353.5884.061240,007,520.357774,380,057.53
7/9/203.5513.8093.4183.801172,133,670.659724,761,234.051
7/8/203.2413.5673.173.551167,546,062.471677,214,672.419
7/7/203.0173.2772.9713.241129,565,057.116617,985,797.115
7/6/202.9253.1222.9223.019139,258,504.216575,771,548.764
7/5/202.7782.9782.7432.925127,933,386.029557,810,084.811
7/4/202.6952.7862.6872.77373,677,976.197528,789,699.473
7/3/202.6832.7992.6772.69384,247,984.943513,492,592.385
7/2/202.6592.7942.6332.68281,945,497.758511,481,982.051
7/1/202.5992.6792.5792.65661,670,188.796506,522,963.144
6/30/202.6442.6762.5762.59556,318,982.619494,914,741.586
6/29/202.5142.682.4732.64590,524,641.357504,404,467.076
6/28/202.4412.5582.4132.51467,511,560.075479,393,978.131
6/27/202.6192.7232.3262.44193,301,751.308465,501,287.425
6/26/202.6262.6542.5292.61984,370,608.674499,490,311.407
6/25/202.6852.6892.5762.62477,264,798.747500,453,595.582
6/24/202.7772.8792.6592.684105,354,511.376511,788,991.575
6/23/202.6792.8292.6462.773104,021,029.269528,843,399.275
6/22/202.6012.7162.6012.68196,576,318.683511,258,276.569
6/21/202.6122.632.592.60782,053,811.218497,158,695.726
6/20/202.5922.6332.5632.61490,834,917.419498,494,918.12
6/19/202.6522.662.5892.59199,231,022.858494,035,576.328
6/18/202.7012.7042.6232.65595,666,154.651506,338,629.388
6/17/202.732.7362.6622.701116,732,796.909515,083,560.562
6/16/202.7112.7632.6882.723114,669,147.721519,336,038.296
6/15/202.7722.7892.5562.713146,311,613.457517,414,543.661
6/14/202.8792.8832.7512.77299,789,108.554528,500,752.099
6/13/202.8642.9032.8262.88106,615,056.755549,119,484.388
6/12/202.7752.9232.7482.863124,232,872.198546,035,452.672
6/11/203.1173.1352.7542.771143,482,483.042528,456,327.011
6/10/203.133.133.0343.117125,271,625.445594,319,513.961
6/9/203.1483.1783.0913.129132,661,687.136596,711,681.061
6/8/203.0253.1543.0043.149107,678,223.716600,388,434.948
6/7/203.0583.1082.9143.027122,046,710.468577,194,964.662
6/6/203.1093.1663.0583.058115,040,526.541583,074,782.629
6/5/203.1123.2053.0443.109173,819,261.718592,857,481.612
6/4/202.9033.1482.8973.112194,087,418.889593,369,964.62
6/3/202.7542.9082.7452.904130,830,908.551553,810,728.328
6/2/202.852.9512.6782.754173,439,108.164525,166,647.872
6/1/202.7312.8562.7152.851131,032,790.867543,592,367.805
5/31/202.8122.8742.712.734126,961,036.675521,429,073.154
5/30/202.682.822.6442.812125,099,098.053536,251,437.4
5/29/202.6622.72.6382.6892,727,474.651510,982,118.15
5/28/202.6072.6662.5772.66101,752,450.925507,163,100.358
5/27/202.5782.672.5742.606121,510,767.074496,907,618.716
5/26/202.6142.6252.5412.578121,605,318.032491,668,489.775
5/25/202.5182.6272.4832.613141,861,562.758498,279,353.934
5/24/202.6032.6492.5172.526135,354,359.17481,680,258.322
5/23/202.6512.6692.5732.604115,303,105.936496,493,577.219
5/22/202.5212.6792.4972.65151,380,584.359505,396,357.9
5/21/202.7012.7262.4662.521181,807,763.533480,641,633.813
5/20/202.6022.7012.572.698159,956,834.679514,539,982.004
5/19/202.5932.6482.5372.603142,768,377.84496,347,565.115
5/18/202.5392.6572.5352.594163,528,476.71494,560,779.612
5/17/202.5532.6182.5392.541143,724,086.396484,630,822.935
5/16/202.4782.5652.452.552147,163,344.429486,687,213.94
5/15/202.5172.5672.4562.476158,220,034.806472,155,937.601
5/14/202.5372.5412.4682.519182,771,967.669480,409,249.087
5/13/202.4822.5672.4492.542150,850,771.512484,786,652.138
5/12/202.4082.5272.3822.484163,012,635.272473,588,943.333
5/11/202.5142.5552.312.399190,618,143.77457,418,776.681
5/10/202.7592.7612.3812.518219,395,084.15480,206,232.137
5/9/202.8152.8522.7392.759194,974,055.646526,072,744.938
5/8/202.7282.8582.6922.822192,534,152.222538,112,562.363
5/7/202.6692.7792.6222.728200,554,903.206520,243,503.837