Cosmos (ATOM) historical data and Live price

cosmos

Cosmos

ATOM
$ 8.13 + 13.715 % 0.00041952 BTC
MARKET CAP
2.329 B
24H VOLUME
526.709 M
CIRC.SUPPLY
286.37 M
MAX SUPPLY
Rank26
1H -0.91 %
24H 13.71 %
7D -2.71 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/227.3717.5986.9387.527323,687,510.732,155,416,860.69
6/29/227.3367.4857.0747.368287,098,029.312,109,982,374.83
6/28/227.8257.9937.2997.333333,187,654.522,099,928,387.49
6/27/228.0468.5597.8217.827242,546,152.22,241,512,452.1
6/26/228.6548.7368.0428.045263,021,150.762,303,726,213.83
6/25/228.2798.6828.048.656270,454,487.792,478,746,466.31
6/24/228.1388.5027.9888.279349,099,079.972,370,821,461.31
6/23/227.0748.1517.0738.143443,262,069.092,331,896,263.77
6/22/226.9347.5616.6027.075371,903,027.712,025,979,433.91
6/21/226.817.1646.6896.929188,461,409.611,984,246,493.89
6/20/226.7696.9486.5096.812184,516,560.41,950,788,771.32
6/19/226.0796.8195.8946.771241,234,606.41,938,981,729.17
6/18/226.3916.4945.5896.083232,265,573.571,741,904,742.73
6/17/226.3276.5746.2836.392158,842,637.931,830,533,692.77
6/16/227.2897.4196.2296.323233,121,215.211,810,843,707.12
6/15/226.3687.2895.9447.285413,945,046.872,086,270,698.44
6/14/226.4596.7495.9696.368294,170,093.731,823,654,857.37
6/13/227.1357.1715.9386.457414,299,905.261,849,127,333.42
6/12/227.5367.6996.957.142283,808,974.562,045,210,531.35
6/11/228.0988.3357.3997.532210,829,201.072,156,976,352.79
6/10/228.7868.9838.0878.097251,851,004.242,318,685,619.05
6/9/228.7659.1658.6848.787205,000,361.422,516,307,413.4
6/8/229.2249.4068.7238.764231,489,078.72,509,751,975.13
6/7/229.4849.4848.6129.227307,128,767.632,642,390,656.05
6/6/229.1889.7389.1889.483188,560,966.62,715,739,536.07
6/5/229.2359.3679.0659.187113,549,351.412,630,847,353.38
6/4/229.1869.2628.9589.235125,537,853.422,644,580,008.87
6/3/229.6359.6738.9899.184184,349,899.642,629,933,698.1
6/2/229.3629.6899.2319.635193,104,295.242,759,087,054.58
6/1/2210.2910.4559.2439.364265,743,180.722,681,691,970.31
5/31/2210.53110.79410.09510.286278,421,820.442,945,550,668.65
5/30/229.58810.5849.5210.532261,733,966.333,015,953,878.1
5/29/229.439.669.1849.589168,539,271.842,745,971,888.16
5/28/229.2519.5619.2249.415291,548,500.62,696,052,607.05
5/27/229.6369.8689.1539.253302,400,402.362,649,645,068.46
5/26/2210.74110.8969.3689.644369,661,878.382,761,645,615.17
5/25/2211.08211.33810.65810.74231,387,154.533,075,564,909.2
5/24/2211.13211.33710.61611.082278,844,538.843,173,593,454.08
5/23/2211.42412.25711.02811.133343,648,3813,188,102,642.81
5/22/2211.05111.53310.97811.425206,549,012.383,271,743,600.99
5/21/2211.20611.46210.81711.052244,160,238.083,164,957,374.14
5/20/2210.8612.12310.77611.206588,125,464.523,209,002,060.46
5/19/2210.13810.9239.92510.861247,560,871.53,110,165,953.11
5/18/2211.47811.72810.09910.142309,494,267.232,904,284,244.52
5/17/2211.02311.8710.89811.478296,845,801.283,286,985,501.77
5/16/2212.35212.42810.98411.018439,871,475.773,155,130,688.31
5/15/2210.82212.39610.3612.353381,247,813.743,537,407,908.28
5/14/2210.31710.989.6110.825354,002,168.653,099,851,082.68
5/13/229.69511.599.0910.314758,376,092.612,953,493,508.14
5/12/2210.7311.3738.5729.7091,117,319,188.432,780,462,412.67
5/11/2213.59513.9749.75510.7271,496,887,247.663,071,931,346.44
5/10/2212.7815.11812.12613.6041,134,844,975.33,895,794,073.49
5/9/2215.69815.96512.80512.805719,839,151.083,666,963,347.86
5/8/2216.47716.51215.64915.697407,052,891.034,495,255,101.48
5/7/2217.67617.6816.18616.476455,478,758.354,718,236,163.25
5/6/2217.85317.9517.25517.674447,936,108.125,061,340,287.4
5/5/2219.87120.2717.41117.853614,325,972.195,112,650,313.95
5/4/2217.59419.98717.56419.877549,565,214.445,692,142,632.69
5/3/2217.81118.87417.52917.594457,875,908.395,038,264,345.45
5/2/2218.02518.30217.29917.813494,408,281.445,101,154,273.86
5/1/2217.87818.6417.70918.026470,054,743.425,162,228,761.2
4/30/2219.47919.56617.51417.881465,847,148.375,120,569,421.81
4/29/2220.75420.8719.37219.48444,390,729.055,578,429,532.19
4/28/2221.50721.50720.50120.754445,985,446.655,943,449,680.73
4/27/2220.34921.82820.23821.506546,395,420.326,158,768,355.43
4/26/2222.12922.25920.21920.347461,839,085.465,826,704,431.4
4/25/2222.3322.3320.94522.134515,036,726.946,338,499,897.06
4/24/2223.2623.2622.31622.33296,530,517.626,394,751,976.01
4/23/2223.0923.45322.86523.272262,237,458.866,664,275,999.25
4/22/2223.30623.84622.95723.09404,175,036.996,612,270,694.66
4/21/2224.29124.91423.0723.306441,027,946.066,674,101,649.96
4/20/2224.64625.05924.12524.293384,292,878.256,956,747,255.42
4/19/2224.05924.67523.80824.646389,406,669.137,057,994,441.53
4/18/2223.29924.08422.56424.056487,936,475.456,888,805,419.5
4/17/2224.19324.44823.19823.297283,055,570.286,671,597,161.09
4/16/2224.10924.4123.94424.197228,003,925.366,929,263,478.84
4/15/2223.97424.35723.8624.109355,138,796.296,904,111,458.91
4/14/2224.70325.09523.83723.972535,354,616.086,864,974,882.7
4/13/2224.64325.11324.22424.703399,231,522.437,074,330,252.36
4/12/2223.825.36923.76924.646549,979,864.887,057,864,074.39
4/11/2226.57526.57523.49223.786663,567,605.696,811,537,672.72
4/10/2227.2827.39426.52626.591283,931,610.437,614,827,465.46
4/9/2226.87227.38126.72527.28358,630,764.017,812,085,677.86
4/8/2227.72328.88226.74926.873688,045,407.827,695,614,958.24
4/7/2226.90727.86826.57627.722544,516,342.427,938,782,712.64
4/6/2229.32229.41226.87526.897842,571,602.087,702,569,414.82
4/5/2230.88931.14229.31229.326795,258,324.938,398,011,699.2
4/4/2231.96632.48130.25130.891936,653,449.238,846,391,677.68
4/3/2231.37833.22430.66831.961,428,764,357.589,152,479,672.23
4/2/2229.39132.72929.30131.391,252,295,351.588,989,089,015.48