Cosmos (ATOM) historical data and Live price

cosmos

Cosmos

ATOM
$ 4.20 + 0.821 % 0.00039901 BTC
MARKET CAP
854.221 M
24H VOLUME
179.505 M
CIRC.SUPPLY
203.407 M
MAX SUPPLY
Rank23
1H -0.22 %
24H 0.82 %
7D -14.42 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/21/204.6654.7434.0144.096348,171,174.287833,058,272.746
9/20/204.9525.14.5494.666274,054,186.168948,752,097.453
9/19/204.9695.0484.8744.944277,388,052.6971,005,082,804.245
9/18/205.0725.2124.7934.968331,408,168.51,009,745,532.506
9/17/205.1395.2034.8745.072340,405,816.3751,030,478,402.488
9/16/204.885.1884.7325.139334,951,550.6721,044,035,461.935
9/15/205.3915.4484.8234.88363,508,870.625991,224,564.393
9/14/205.3045.5435.1445.391381,948,275.281,094,614,865.995
9/13/205.6115.8285.1315.282377,829,015.4881,072,247,336.651
9/12/205.3545.7085.2295.611360,035,148.651,138,856,160.601
9/11/205.3195.3965.0685.361417,767,143.8241,087,807,790.923
9/10/205.3345.565.25.319365,855,869.5351,079,024,494.252
9/9/204.955.5074.9035.335321,362,550.2691,082,052,004.664
9/8/205.0515.1594.7694.956358,032,944.3281,005,060,875.598
9/7/205.1875.2624.6685.055295,960,169.4841,024,866,108.996
9/6/204.9215.3344.5695.186318,911,091.951,051,132,158.243
9/5/205.5095.6744.74.928342,853,118.726998,759,946.714
9/4/204.9735.6424.7715.51344,004,274.9661,116,443,920.548
9/3/206.6556.7354.7964.982282,049,166.1911,009,114,810.077
9/2/207.257.3096.3956.654277,133,708.2481,347,620,013.171
9/1/207.2087.637.0857.246371,396,401.3771,467,228,912.928
8/31/207.6317.8047.2127.212282,620,496.0481,459,951,909.622
8/30/207.2977.8977.2687.636350,623,367.3921,545,358,355.404
8/29/207.5757.6137.3077.307261,510,039.2521,478,593,135.289
8/28/207.2927.8157.1677.582323,336,193.7091,533,822,157.821
8/27/207.737.9186.9447.287476,206,939.541,473,858,749.537
8/26/208.4288.6447.6877.743543,449,709.2591,565,794,554.771
8/25/208.1968.867.8178.434775,432,822.9921,705,161,434.899
8/24/208.5048.5187.6878.149477,822,554.511,647,064,219.068
8/23/206.4368.5496.3628.524950,815,185.3281,722,597,378.968
8/22/205.6256.4865.4356.436288,906,284.4511,300,413,970.068
8/21/206.3046.5915.635.633250,034,249.3411,137,817,406.2
8/20/205.676.3715.5746.303234,862,298.5651,272,604,136.991
8/19/205.8335.9335.345.668176,905,066.9171,144,404,907.822
8/18/205.9126.1275.5865.839178,381,360.9151,178,637,975.441
8/17/206.2226.3135.9385.938177,357,908.1021,198,330,581.038
8/16/206.0866.3735.8236.222214,631,153.0511,255,317,475.455
8/15/206.0946.355.9376.092194,209,286.9861,228,918,286.451
8/14/206.1516.6425.9646.094355,819,712.3081,229,057,706.565
8/13/205.986.5635.5356.15485,820,620.9251,239,998,019.735
8/12/204.9346.054.8925.976360,566,166.4391,204,762,283.173
8/11/205.4835.5684.7264.93227,937,900.08993,681,757.924
8/10/205.2845.8485.1425.472356,003,398.41,099,103,996.451
8/9/204.4345.4354.3135.284367,025,727.9181,007,594,783.434
8/8/204.0214.4323.9914.432119,089,971.469845,078,254.561
8/7/204.1754.1943.9314.02122,545,387.514766,657,282.503
8/6/204.1584.254.134.176128,558,907.408796,328,704.196
8/5/204.0134.2043.964.16127,763,370.225793,181,051.816
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