Cosmos (ATOM) historical data and Live price

cosmos

Cosmos

ATOM
$ 8.87 + 0.462 % 0.00024789 BTC
MARKET CAP
1.853 B
24H VOLUME
995.791 M
CIRC.SUPPLY
208.97 M
MAX SUPPLY
Rank23
1H -2.65 %
24H 0.46 %
7D 44.13 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/17/219.0339.1788.0588.507962,808,614.791,777,552,171.536
1/16/217.9269.5097.6179.0291,477,107,371.2651,886,262,557.733
1/15/216.4448.366.4447.9391,762,870,086.8781,658,075,786.213
1/14/216.2226.5756.1526.439534,626,328.671,344,580,740.827
1/13/215.6996.2485.566.223461,959,283.9141,299,031,201.526
1/12/215.726.1395.5225.7560,645,822.6271,189,564,025.461
1/11/216.436.435.0275.721755,034,143.0961,193,793,776.969
1/10/216.5427.1436.0026.43779,660,148.1481,341,329,728.436
1/9/215.956.7235.8386.539687,660,265.0711,363,807,714.891
1/8/216.2746.3345.7115.951638,646,885.7151,240,885,082.856
1/7/216.6826.8446.1436.275649,595,017.0671,308,031,333.915
1/6/216.2176.9455.8856.68773,764,043.0531,392,210,620.23
1/5/216.0026.3695.6696.217609,572,486.0841,295,265,100.707
1/4/215.8176.2635.3665.997627,610,837.1081,249,114,393.865
1/3/215.4165.9015.3025.814525,732,595.9191,210,730,092.405
1/2/215.8695.8825.3195.415599,846,982.3851,127,305,816.234
1/1/216.496.5075.6525.869492,387,731.6781,221,517,403.538
12/31/205.4356.4935.2566.493499,347,023.8521,351,210,279.175
12/30/205.6245.7985.4055.436408,834,920.6281,130,971,366.382
12/29/205.365.6725.0355.627393,364,458.8091,170,444,674.632
12/28/204.8275.5454.8055.356321,729,216.8981,113,817,277.229
12/27/204.7895.0054.5934.827282,789,432.9421,003,531,564.113
12/26/204.9154.9564.7324.789187,812,724.72995,323,754.27
12/25/204.9495.0454.7634.915220,602,608.8141,021,278,845.39
12/24/204.384.9894.2424.949289,019,034.6411,028,131,279.356
12/23/204.954.9954.2744.378336,004,305.924909,225,177.592
12/22/205.0425.0934.7434.95301,783,565.2011,027,922,441.839
12/21/205.0275.1424.8215.043263,918,276.7911,046,890,046.251
12/20/205.2925.354.9595.026218,893,864.611,043,078,284.665
12/19/205.335.4415.2685.293204,767,438.731,098,204,860.537
12/18/205.3615.4395.2185.33227,710,105.9421,105,695,660.248
12/17/205.4785.725.3215.36342,779,989.7881,111,619,732.901
12/16/205.2985.4975.1655.478269,777,410.371,135,803,814.698
12/15/205.2245.3635.0725.298162,574,655.5631,098,335,446.896
12/14/205.195.3125.0385.224139,005,677.0411,082,616,000.609
12/13/205.0695.3575.0575.19172,151,624.0941,075,253,119.473
12/12/204.7095.1054.7065.069140,392,205.3061,050,082,505.828
12/11/204.664.8514.4914.71190,251,669.688975,457,460.441
12/10/204.8054.8154.6534.66145,623,120.571964,765,769.199
12/9/204.7344.8794.5744.805188,249,912.101994,697,127.676
12/8/205.0965.144.6664.734166,125,607.825979,650,649.92
12/7/205.2085.2255.0865.096129,741,017.3051,054,316,002.859
12/6/205.2585.2845.0945.208145,787,931.7881,077,256,275.967
12/5/205.0725.2934.9925.258166,084,668.0261,087,272,867.844
12/4/205.5045.5385.0145.073195,489,824.3161,048,783,776.896
12/3/205.5015.6465.3685.504194,837,292.0621,137,651,362.831
12/2/205.2895.5425.2185.5245,897,232.9461,136,499,328.101
11/29/205.4355.5425.3265.425194,782,627.6631,120,302,814.989
11/28/205.3615.5365.2365.435184,123,146.3361,121,997,782.002
11/27/205.3315.4435.1195.36236,297,555.4061,106,291,773.685
11/26/205.926.2635.0535.329475,650,477.3141,099,633,188.442
11/25/205.9516.4575.7885.924367,760,757.2311,222,056,150.885
11/24/205.86.4025.6795.95455,479,630.7641,227,264,630.03
11/23/205.4635.9035.4365.801296,001,865.4131,196,131,925.025
11/22/205.8915.9535.2855.463314,004,493.6661,126,253,622.808
11/21/205.275.9215.2645.891334,465,901.0631,214,199,995.648
11/20/205.0915.4495.0835.27223,688,661.6891,085,945,258.489
11/19/205.1015.2024.9855.091154,067,529.9991,048,685,939.829
11/18/205.2865.3154.955.101209,635,610.1351,050,499,771.362
11/17/205.1335.3535.1285.286204,595,413.8651,088,519,316.027
11/16/204.985.174.9365.101153,196,941.8511,050,007,475.418
11/15/205.0475.1154.874.98122,779,028.8471,024,999,240.574
11/14/205.2115.2375.0045.047157,621,182.8431,038,622,811.076
11/13/205.0355.2575.0195.211184,471,342.3671,072,041,421.779
11/12/205.0345.2994.9455.035237,165,649.5711,035,670,697.971
11/11/205.0785.2585.0195.034205,405,671.2321,035,160,414.003
11/10/205.1345.2614.9145.078215,083,725.0471,044,111,105.351
11/9/204.8035.1834.6845.134240,331,275.5471,055,209,362.812
11/8/204.6184.8954.5694.803168,143,536.714987,120,749.399
11/7/204.8715.154.5274.618292,254,641.427948,767,092.365
11/6/204.5144.9384.4794.871250,264,714.5041,000,605,309.667
11/5/204.3864.5784.2814.514203,956,084.593927,006,928.145
11/4/204.4774.4824.224.386313,836,974.45900,467,123.52
11/3/204.614.614.3164.477307,581,881.789918,945,774.969
11/1/204.624.8454.5414.736271,482,141.774971,713,146.065
10/30/204.634.7064.3554.625319,273,601.4948,554,275.121
10/29/204.8084.864.5314.63264,946,474.739949,373,088.539
10/28/205.1575.1574.7234.808308,672,970.291985,689,356.181
10/27/205.1525.3185.0715.157369,482,286.4691,057,022,381.49
10/25/205.5565.6495.2695.299335,377,306.8871,085,658,560.588
10/24/205.375.5925.2725.556299,387,143.4011,137,990,247.089
10/23/205.4425.4955.1845.37356,659,049.5521,099,653,072.192
10/22/205.2485.5665.245.429292,042,210.7711,111,185,931.131
10/21/205.0335.4855.0095.256271,890,873.2251,075,680,784.938
10/20/205.5075.5075.0245.043244,425,616.6891,032,173,041.082
10/19/205.7675.775.4735.507222,765,650.4661,126,745,942.603
10/18/205.4585.7855.4245.764180,946,252.4451,179,083,122.572
10/17/205.4165.4765.3035.465107,183,005.0911,117,749,874.664
10/16/205.7685.8375.3315.393248,946,095.5811,102,829,269.632
10/15/205.7445.8925.5265.76260,450,700.4241,177,556,827.588