Cosmos (ATOM) historical data and Live price

cosmos

Cosmos

ATOM
$ 26.34 -3.715 % 0.00053358 BTC
MARKET CAP
5.552 B
24H VOLUME
1.27 B
CIRC.SUPPLY
210.767 M
MAX SUPPLY
Rank35
1H -0.13 %
24H -3.71 %
7D -6.57 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/2/2123.79723.93222.34623.097449,119,707.064,868,147,168.45
5/2/2123.79723.93222.34623.097449,119,707.064,868,147,168.45
5/2/2123.79723.93222.34623.097449,119,707.064,868,147,168.45
5/2/2123.79723.93222.34623.097449,119,707.064,868,147,168.45
5/1/2122.72424.47122.46623.82604,499,347.065,020,404,036.13
5/1/2122.72424.47122.46623.82604,499,347.065,020,404,036.13
5/1/2122.72424.47122.46623.82604,499,347.065,020,404,036.13
5/1/2122.72424.47122.46623.82604,499,347.065,020,404,036.13
4/30/2122.21323.41621.7522.728530,264,906.834,790,262,553.23
4/30/2122.21323.41621.7522.728530,264,906.834,790,262,553.23
4/30/2122.21323.41621.7522.728530,264,906.834,790,262,553.23
4/30/2122.21323.41621.7522.728530,264,906.834,790,262,553.23
4/29/2122.96922.96921.18722.125504,570,590.924,663,231,444.59
4/29/2122.96922.96921.18722.125504,570,590.924,663,231,444.59
4/29/2122.96922.96921.18722.125504,570,590.924,663,231,444.59
4/29/2122.96922.96921.18722.125504,570,590.924,663,231,444.59
4/28/2123.04724.11521.83822.957664,789,988.324,838,566,757.26
4/28/2123.04724.11521.83822.957664,789,988.324,838,566,757.26
4/28/2123.04724.11521.83822.957664,789,988.324,838,566,757.26
4/28/2123.04724.11521.83822.957664,789,988.324,838,566,757.26
4/27/2122.09623.41721.76323.048588,246,764.64,857,842,343.34
4/27/2122.09623.41721.76323.048588,246,764.64,857,842,343.34
4/27/2122.09623.41721.76323.048588,246,764.64,857,842,343.34
4/27/2122.09623.41721.76323.048588,246,764.64,857,842,343.34
4/26/2118.70222.76518.5122.074752,531,945.994,652,429,470.45
4/25/2118.43619.63317.74518.651440,210,763.143,930,870,124.92
4/24/2120.50220.51318.37918.394472,708,341.413,876,818,009.21
4/23/2118.77920.49516.71520.4781,022,942,871.694,315,915,456.88
4/22/2119.57821.5118.64418.772817,952,266.953,955,750,119.45
4/21/2121.27621.46719.39919.635695,415,700.34,137,544,598.1
4/20/2119.2121.54717.70521.251,070,969,899.964,477,685,774.36
4/19/2121.42222.23918.92119.286817,680,389.454,063,448,727.17
4/18/2124.62725.02517.57721.3781,347,894,255.244,504,065,314.98
4/17/2125.55927.51524.58724.648799,905,822.345,193,004,411.08
4/16/2127.82228.14124.14825.5771,003,837,201.165,388,877,943.21
4/15/2127.09428.48626.01827.9741,359,497,937.985,892,543,710.96
4/14/2123.81627.10122.87527.1011,567,041,643.145,708,666,519.65
4/13/2122.01324.8721.41823.866969,280,252.745,027,156,112.16
4/12/2123.46123.74321.29122.046814,213,455.644,643,859,719.62
4/11/2121.03423.53120.75423.346596,496,780.954,949,405,013.28
4/10/2121.42222.6620.55221.056633,036,095.014,463,909,577.71
4/9/2120.52321.53520.52321.4427,397,698.224,536,779,420.2
4/8/2119.59120.60119.52220.519493,696,313.764,350,092,589.27
4/7/2121.70922.14618.89919.583972,381,406.744,151,667,468.12
4/6/2121.48623.22821.12721.7731,006,022,059.554,616,047,118.16
4/5/2121.73922.31620.4421.463731,003,936.634,550,161,866.9
4/4/2120.25422.02519.97121.738675,075,626.764,608,467,478.69
4/3/2120.41422.7120.21620.2681,129,111,741.044,296,960,610.06
4/2/2119.63120.50819.28320.413488,967,3874,327,554,477.37
4/1/2119.11119.85719.01819.644547,109,425.384,164,640,156.78
3/31/2119.98220.08718.60619.11606,283,461.124,051,405,805.48
3/30/2120.27320.5919.55419.978482,122,430.814,235,354,051.02
3/29/2119.31320.86619.09520.277627,890,577.094,298,754,520.04
3/28/2118.70719.88218.47119.308525,999,156.274,093,461,742.24
3/27/2118.96419.2118.07118.706450,888,517.953,965,651,096.41
3/26/2117.20618.9717.14118.967546,688,599.544,021,003,798.15
3/25/2117.57718.00516.75817.211708,851,375.173,648,694,735.27
3/24/2118.77919.80116.79817.591633,801,536.473,729,307,971.2
3/23/2119.3219.86618.7718.783506,789,292.243,982,025,818.36
3/22/2120.5121.12819.20719.334575,697,288.144,098,827,113.04
3/21/2120.9421.31120.01520.507500,747,504.144,347,603,828.47
3/20/2122.28922.78620.90620.906452,014,941.164,432,075,478.11
3/19/2122.21223.18721.5922.292729,707,578.394,725,973,260.07
3/18/2120.89824.52120.59422.2361,266,471,148.34,714,008,012.24
3/17/2121.01921.62719.68920.911754,267,205.014,430,663,088.14
3/16/2119.99321.90418.84121.03885,241,939.644,455,867,900.7
3/15/2118.54321.03518.02620.036889,262,383.344,244,760,826.27
3/14/2119.37519.49218.48718.554346,186,682.53,930,100,458.87
3/13/2118.59519.80317.89919.383507,506,351.464,104,753,272.5
3/12/2119.29519.44317.96718.59597,307,350.823,935,858,503.3
3/11/2119.62219.72918.71819.289515,970,926.474,082,943,053.54
3/10/2121.12821.24419.18919.639686,624,202.364,155,863,432.94
3/9/2119.35621.13519.06321.135720,374,763.454,471,293,062.75
3/8/2119.49219.82318.61619.355526,566,397.194,093,836,049.9
3/7/2118.93619.49418.69919.494419,414,761.164,122,089,074.06
3/6/2118.67219.0518.31118.934300,453,276.34,002,709,749.22
3/5/2118.8819.21118.02118.692476,063,491.413,950,695,395.03
3/4/2121.43121.66118.318.915787,374,728.623,996,834,454.42
3/3/2118.83221.8918.71421.437757,982,550.424,528,659,614.92
3/2/2118.60620.36618.09818.822718,143,874.713,975,178,915.02
3/1/2117.6318.65217.61518.61472,927,333.543,929,510,158.09
2/28/2119.1719.20616.68317.623587,524,522.53,720,036,585.25
2/27/2118.82520.52618.28719.171765,692,912.264,045,796,647.14
2/26/2117.80318.88116.19618.8161,002,590,769.973,969,888,435.47
2/25/2119.49820.46417.67117.763808,907,107.813,746,935,964.09
2/24/2120.14521.25118.80119.51,094,985,830.824,112,144,387.49
2/23/2121.25523.28915.36720.1292,172,119,297.74,243,806,393.89
2/22/2121.59221.63417.06221.3061,407,827,925.674,490,897,325.76
2/21/2121.74322.63320.91821.5911,205,468,751.084,546,097,430.44
2/20/2122.87424.33120.83221.7571,273,167,406.624,580,900,143.68