- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Cosmos (ATOM) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/6/24 | 3.905 | 3.969 | 3.636 | 3.716 | 159,826,304.51 | 1,452,707,560.66 |
| 9/5/24 | 4.07 | 4.091 | 3.867 | 3.905 | 124,185,933.12 | 1,526,772,920.47 |
| 9/4/24 | 4.108 | 4.134 | 3.946 | 4.07 | 130,250,900.48 | 1,591,273,651.2 |
| 9/3/24 | 4.438 | 4.504 | 4.108 | 4.108 | 93,721,958.87 | 1,606,027,979.44 |
| 9/2/24 | 4.306 | 4.473 | 4.29 | 4.438 | 76,465,554.58 | 1,734,782,894.09 |
| 9/1/24 | 4.559 | 4.56 | 4.281 | 4.306 | 67,562,260.44 | 1,683,368,116.96 |
| 8/31/24 | 4.645 | 4.692 | 4.517 | 4.558 | 51,396,620.32 | 1,782,070,588.85 |
| 8/30/24 | 4.606 | 4.661 | 4.462 | 4.645 | 80,986,159.29 | 1,815,747,897.63 |
| 8/29/24 | 4.597 | 4.735 | 4.538 | 4.606 | 71,799,901.91 | 1,800,777,783.53 |
| 8/28/24 | 4.598 | 4.785 | 4.462 | 4.597 | 117,065,843.62 | 1,797,238,988.64 |
| 8/27/24 | 4.897 | 5.021 | 4.533 | 4.598 | 140,470,455.74 | 1,797,617,030.29 |
| 8/26/24 | 5.064 | 5.111 | 4.884 | 4.897 | 114,549,136.63 | 1,914,320,592.28 |
| 8/25/24 | 5.345 | 5.349 | 5.012 | 5.064 | 183,403,595.66 | 1,979,580,580.14 |
| 8/24/24 | 5.099 | 5.44 | 5.085 | 5.345 | 124,829,351.71 | 2,089,575,908.45 |
| 8/23/24 | 4.693 | 5.135 | 4.691 | 5.099 | 130,892,132.44 | 1,993,465,606.71 |
| 8/22/24 | 4.749 | 4.793 | 4.665 | 4.693 | 99,629,181.69 | 1,834,486,196.54 |
| 8/21/24 | 4.791 | 4.819 | 4.634 | 4.749 | 94,462,868.55 | 1,856,460,362.72 |
| 8/20/24 | 4.635 | 4.83 | 4.629 | 4.791 | 94,017,145.44 | 1,873,096,965.54 |
| 8/19/24 | 4.566 | 4.64 | 4.525 | 4.635 | 75,313,706.88 | 1,812,049,474.43 |
| 8/18/24 | 4.611 | 4.713 | 4.564 | 4.566 | 63,476,499.37 | 1,785,120,677.51 |
| 8/17/24 | 4.561 | 4.666 | 4.533 | 4.611 | 52,886,160.08 | 1,802,453,551.87 |
| 8/16/24 | 4.515 | 4.608 | 4.448 | 4.561 | 88,733,830.28 | 1,783,116,794.93 |
| 8/15/24 | 4.774 | 4.807 | 4.486 | 4.515 | 122,212,905.53 | 1,765,224,781.69 |
| 8/14/24 | 5.008 | 5.008 | 4.738 | 4.774 | 94,328,604.84 | 1,866,352,366.96 |
| 8/13/24 | 5.073 | 5.078 | 4.902 | 5.008 | 80,970,853.34 | 1,957,753,817.55 |
| 8/12/24 | 4.903 | 5.147 | 4.901 | 5.073 | 97,540,956.45 | 1,983,267,122.88 |
| 8/11/24 | 5.207 | 5.238 | 4.88 | 4.903 | 80,465,136.19 | 1,916,581,418.86 |
| 8/10/24 | 5.089 | 5.247 | 5.027 | 5.207 | 68,790,571.69 | 2,035,407,220.04 |
| 8/9/24 | 5.149 | 5.152 | 4.948 | 5.089 | 85,864,685.47 | 1,989,514,187.08 |
| 8/8/24 | 4.836 | 5.167 | 4.762 | 5.149 | 119,822,505.12 | 2,012,794,656.35 |
| 8/7/24 | 4.898 | 5.043 | 4.757 | 4.836 | 96,475,095.65 | 1,890,458,699.98 |
| 8/6/24 | 4.652 | 4.97 | 4.649 | 4.898 | 111,432,807.14 | 1,914,806,287.52 |
| 8/5/24 | 5.04 | 5.087 | 4.089 | 4.652 | 284,657,849.13 | 1,818,756,761.29 |
| 8/4/24 | 5.13 | 5.209 | 4.825 | 5.04 | 117,810,846.8 | 1,970,125,151.17 |
| 8/3/24 | 5.356 | 5.406 | 5.021 | 5.13 | 106,859,188.63 | 2,005,331,504.19 |
| 8/2/24 | 5.782 | 5.798 | 5.246 | 5.356 | 136,877,061.84 | 2,093,919,602.1 |
| 8/1/24 | 5.809 | 5.863 | 5.524 | 5.782 | 102,809,823.03 | 2,260,514,424.7 |
| 7/31/24 | 6.005 | 6.078 | 5.789 | 5.809 | 89,333,172.82 | 2,271,012,731.93 |
| 7/30/24 | 6.11 | 6.19 | 5.961 | 6.005 | 92,279,883.49 | 2,347,639,782.98 |
| 7/29/24 | 6.221 | 6.363 | 6.105 | 6.11 | 118,259,323.58 | 2,388,484,895.32 |
| 7/28/24 | 6.346 | 6.392 | 6.194 | 6.221 | 82,316,906.07 | 2,432,035,971.23 |
| 7/27/24 | 6.172 | 6.383 | 6.136 | 6.346 | 101,951,705.51 | 2,480,808,146.26 |
| 7/26/24 | 5.922 | 6.19 | 5.916 | 6.172 | 102,708,689.21 | 2,412,686,791.24 |
| 7/25/24 | 6.022 | 6.04 | 5.707 | 5.922 | 131,665,004.55 | 2,315,083,785.31 |
| 7/24/24 | 6.174 | 6.3 | 5.993 | 6.022 | 91,172,851.33 | 2,354,148,706.89 |
| 7/23/24 | 6.269 | 6.323 | 6.096 | 6.174 | 119,302,241.08 | 2,413,647,622.18 |
| 7/22/24 | 6.541 | 6.573 | 6.249 | 6.269 | 236,550,109.02 | 2,450,761,673.99 |
| 7/21/24 | 6.528 | 6.546 | 6.248 | 6.541 | 106,209,846.56 | 2,557,046,776.03 |
| 7/20/24 | 6.508 | 6.587 | 6.445 | 6.528 | 83,733,421.88 | 2,551,918,609.19 |
| 7/19/24 | 6.31 | 6.558 | 6.2 | 6.508 | 119,529,710.97 | 2,544,358,202.2 |
| 7/18/24 | 6.488 | 6.571 | 6.249 | 6.31 | 108,407,906.53 | 2,466,848,157.6 |
| 7/17/24 | 6.614 | 6.789 | 6.489 | 6.49 | 120,701,838.28 | 2,537,096,309.81 |
| 7/16/24 | 6.508 | 6.648 | 6.277 | 6.613 | 152,107,980.85 | 2,585,368,406.76 |
| 7/15/24 | 6.227 | 6.508 | 6.225 | 6.508 | 113,074,056.89 | 2,544,134,083.95 |
| 7/14/24 | 6.211 | 6.265 | 6.107 | 6.227 | 79,829,256.52 | 2,434,140,362.58 |
| 7/13/24 | 6.153 | 6.264 | 6.128 | 6.211 | 72,862,662.68 | 2,428,207,377.94 |
| 7/12/24 | 5.94 | 6.153 | 5.874 | 6.153 | 98,869,878.01 | 2,405,559,443.58 |
| 7/11/24 | 6.035 | 6.156 | 5.93 | 5.94 | 101,539,755.09 | 2,322,136,676.6 |
| 7/10/24 | 5.936 | 6.074 | 5.854 | 6.035 | 92,241,589.28 | 2,359,381,394.23 |
| 7/9/24 | 5.826 | 5.969 | 5.787 | 5.936 | 129,225,753.78 | 2,320,430,689.39 |
| 7/8/24 | 5.79 | 6.218 | 5.609 | 5.827 | 182,248,070.55 | 2,277,968,377.12 |
| 7/7/24 | 6.078 | 6.096 | 5.773 | 5.79 | 114,191,354.2 | 2,263,342,222.53 |
| 7/6/24 | 5.708 | 6.149 | 5.692 | 6.078 | 119,977,405.46 | 2,375,953,672.79 |
| 7/5/24 | 5.989 | 5.992 | 5.135 | 5.708 | 380,576,698.2 | 2,231,350,056.9 |
| 7/4/24 | 6.372 | 6.384 | 5.988 | 5.99 | 240,807,406.26 | 2,341,861,739.67 |
| 7/3/24 | 6.798 | 6.848 | 6.285 | 6.372 | 180,687,761.18 | 2,491,156,567.36 |
| 7/2/24 | 6.809 | 6.951 | 6.784 | 6.797 | 103,934,726.69 | 2,657,187,485.69 |
| 7/1/24 | 6.721 | 6.839 | 6.688 | 6.81 | 91,817,834.98 | 2,662,049,992.78 |
| 6/30/24 | 6.595 | 6.731 | 6.553 | 6.721 | 81,249,365.89 | 2,627,438,466.09 |
| 6/29/24 | 6.714 | 6.871 | 6.589 | 6.594 | 79,391,806.35 | 2,577,903,652.49 |
| 6/28/24 | 6.952 | 7.001 | 6.714 | 6.714 | 98,074,911.03 | 2,624,867,991.95 |
| 6/27/24 | 6.789 | 7.096 | 6.724 | 6.952 | 102,035,789.07 | 2,717,694,631.33 |
| 6/26/24 | 6.944 | 6.975 | 6.747 | 6.789 | 93,073,953.73 | 2,654,103,089.27 |
| 6/25/24 | 6.832 | 7.038 | 6.83 | 6.944 | 107,417,708.84 | 2,714,540,335.12 |
| 6/24/24 | 6.694 | 6.843 | 6.467 | 6.832 | 169,306,862.37 | 2,670,886,133.99 |
| 6/23/24 | 6.741 | 6.832 | 6.653 | 6.694 | 77,097,963.28 | 2,616,812,949.52 |
| 6/22/24 | 6.786 | 6.802 | 6.716 | 6.741 | 67,174,737.58 | 2,635,300,266.82 |
| 6/21/24 | 6.836 | 6.918 | 6.761 | 6.787 | 108,532,734.15 | 2,653,072,245.18 |
| 6/20/24 | 6.886 | 7.102 | 6.826 | 6.836 | 122,051,263.83 | 2,672,424,385.78 |
| 6/19/24 | 6.697 | 6.949 | 6.646 | 6.886 | 115,990,686.78 | 2,691,990,817.7 |
| 6/18/24 | 6.997 | 7.011 | 6.317 | 6.699 | 237,121,927.92 | 2,618,671,721.68 |
| 6/17/24 | 7.217 | 7.236 | 6.811 | 6.997 | 131,202,025.14 | 2,735,514,651.25 |
| 6/16/24 | 7.143 | 7.239 | 7.064 | 7.217 | 65,622,395.96 | 2,821,282,865.71 |
| 6/15/24 | 7.113 | 7.204 | 7.099 | 7.143 | 79,104,496.57 | 2,792,290,227.51 |
| 6/14/24 | 7.435 | 7.492 | 6.984 | 7.113 | 141,360,195.52 | 2,780,865,674.49 |
| 6/13/24 | 7.776 | 7.789 | 7.38 | 7.435 | 120,920,635.65 | 2,906,714,104.05 |
| 6/12/24 | 7.52 | 7.883 | 7.422 | 7.776 | 139,553,808.99 | 3,039,808,110.48 |
| 6/11/24 | 7.853 | 7.853 | 7.408 | 7.52 | 197,185,255.42 | 2,939,894,144.58 |
| 6/10/24 | 7.882 | 7.921 | 7.732 | 7.853 | 168,079,865.12 | 3,070,127,770.58 |
| 6/9/24 | 7.759 | 7.939 | 7.732 | 7.882 | 161,954,716.45 | 3,081,235,132.42 |
