Cosmos (ATOM) historical data and Live price

Cosmos

ATOM

$ 11.28 -3.505 %

0.00032748 BTC

MARKET CAP
2.466 B

24H VOLUME
163.236 M

CIRC.SUPPLY
218.694 M

MAX SUPPLY

ATOM

USD

Rank40

1H 1.27 %

24H -3.51 %

7D 0.81 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	11.442	11.773	11.103	11.452	190,731,860.67	2,504,011,261.9
7/23/21	11.379	11.53	10.696	11.46	207,990,694.33	2,505,118,101.15
7/22/21	10.45	11.61	10.19	11.377	236,098,229.48	2,486,446,962.12
7/21/21	9.459	10.702	9.148	10.417	223,323,065.58	2,276,104,203.51
7/20/21	9.979	10.144	8.981	9.486	213,335,723.32	2,072,079,498.88
7/19/21	10.981	11.07	9.944	9.959	191,110,164.12	2,174,917,728.94
7/18/21	11.028	11.541	10.788	10.983	191,622,807.73	2,397,978,308.98
7/17/21	11.137	11.487	10.735	11	291,508,555.42	2,401,128,866.2
7/16/21	11.464	13.168	11.003	11.179	475,576,409.8	2,439,609,327.16
7/15/21	11.743	12.062	10.669	11.431	221,625,899.2	2,494,016,219.1
7/14/21	12.094	12.216	11.101	11.749	280,223,308.45	2,562,749,145.56
7/13/21	13.008	13.72	11.821	12.113	271,558,470.52	2,641,502,626.81
7/12/21	14.072	14.121	12.796	13.046	219,484,347.39	2,844,189,736.29
7/11/21	14.423	14.798	13.89	14.063	287,307,208.46	3,065,218,253.31
7/10/21	13.181	14.47	12.979	14.401	306,607,704.46	3,138,275,094.95
7/9/21	11.897	13.677	11.452	13.165	352,858,874.76	2,868,236,212.82
7/8/21	12.948	12.973	11.677	11.929	218,759,897.01	2,598,368,420.43
7/7/21	13.152	13.503	12.867	12.926	187,303,006.15	2,815,038,113.61
7/6/21	13.558	14.02	12.824	13.159	253,782,183.47	2,865,092,626.61
7/5/21	12.32	13.968	11.956	13.548	448,935,801.92	2,949,102,282.8
7/4/21	11.8	12.434	11.521	12.264	144,917,698.7	2,668,774,947.71
7/3/21	11.791	12.198	11.54	11.818	155,131,664.73	2,571,183,540.51
7/2/21	11.048	11.765	10.544	11.765	189,141,784.8	2,559,039,491.21
7/1/21	12.031	12.046	10.723	11.11	178,901,286.95	2,416,095,461.32
6/30/21	11.635	12.031	11.043	12.004	224,159,230.26	2,609,697,589.24
6/29/21	10.885	12.855	10.838	11.58	307,562,253.16	2,516,962,202.11
6/28/21	10.07	10.868	9.927	10.849	159,345,727.88	2,286,568,148.4
6/27/21	9.594	10.071	9.431	10.05	176,367,569.87	2,118,144,322.25
6/26/21	9.084	9.544	8.664	9.544	168,977,555.56	2,011,482,340.93
6/25/21	10.365	10.686	8.886	9.141	222,812,684.46	1,926,646,728.41
6/24/21	9.618	10.699	9.044	10.34	208,460,651.71	2,179,287,668.81
6/23/21	8.973	10.485	8.589	9.599	236,586,624.33	2,023,193,272.54
6/22/21	9.523	10.564	7.893	8.973	349,942,694.61	1,891,278,062.45
6/21/21	11.99	12.111	9.505	9.548	280,693,156.51	2,012,464,026.97
6/20/21	11.908	12.395	11.066	12.013	199,179,692.21	2,532,033,890.73
6/19/21	12.455	12.713	11.858	11.942	161,619,799.34	2,516,889,516.81
6/18/21	13.627	13.627	11.985	12.43	217,822,614.45	2,619,738,923.54
6/17/21	13.408	14.58	13.303	13.6	338,386,823.92	2,866,512,318.42
6/16/21	12.957	13.444	12.374	13.381	247,739,768.01	2,820,369,494.19
6/15/21	13.244	13.57	12.668	12.959	193,570,189.77	2,731,430,335.31
6/14/21	12.523	13.391	1.962	13.257	248,175,461.2	2,794,217,331.24
6/13/21	11.631	12.515	11.319	12.5	211,088,942.54	2,634,621,839.35
6/12/21	11.952	12.052	10.936	11.619	206,405,160.99	2,448,834,126.7
6/11/21	12.837	12.938	11.576	11.937	204,520,313.59	2,515,960,063.09
6/10/21	13.94	14.053	12.588	12.808	233,579,974.83	2,699,541,081.98
6/9/21	13.578	14.012	12.624	13.939	294,948,281.05	2,937,913,296.62
6/7/21	15.111	15.784	13.319	13.414	243,486,314.54	2,827,327,192.06
6/6/21	14.883	15.406	14.516	15.099	179,969,374.12	3,182,350,413.32
6/5/21	15.084	16.335	14.293	14.874	296,675,573.29	3,134,909,632.31
6/4/21	16.66	17.082	14.072	15.085	358,169,132.38	3,179,366,561.85
6/3/21	14.855	17.186	14.667	16.637	424,392,228.94	3,506,597,179.72
6/2/21	13.755	15.316	13.598	14.853	271,173,287.16	3,130,482,564.93
6/1/21	13.974	14.525	13.39	13.757	249,500,249.86	2,899,613,353.4
5/31/21	12.567	13.994	11.921	13.994	264,741,804.32	2,949,502,682.93
5/30/21	12.048	13.109	11.328	12.589	240,724,029.5	2,653,314,778.27
5/29/21	12.699	14.369	11.4	12.068	352,176,882.07	2,543,607,520.15
5/28/21	14.502	14.583	12.038	12.718	349,062,684.96	2,680,555,218.71
5/27/21	15.274	15.319	13.618	14.42	317,841,306.23	3,039,161,595.44
5/26/21	13.948	15.653	13.65	15.264	411,442,619.22	3,217,137,928.55
5/25/21	14.515	14.925	12.455	13.911	484,822,529.65	2,931,936,617.74
5/24/21	11.687	14.443	11.159	14.443	568,781,724.39	3,044,026,009.58
5/23/21	12.249	13.112	8.583	11.738	706,855,396.63	2,474,087,968.66
5/22/21	13.595	13.678	11.572	12.238	438,907,433.84	2,579,337,078.56
5/21/21	16.936	17.586	11.41	13.562	651,112,785.53	2,858,439,967.81
5/2/21	23.797	23.932	22.346	23.097	449,119,707.06	4,868,147,168.45
5/2/21	23.797	23.932	22.346	23.097	449,119,707.06	4,868,147,168.45
5/2/21	23.797	23.932	22.346	23.097	449,119,707.06	4,868,147,168.45
5/2/21	23.797	23.932	22.346	23.097	449,119,707.06	4,868,147,168.45
5/1/21	22.724	24.471	22.466	23.82	604,499,347.06	5,020,404,036.13
5/1/21	22.724	24.471	22.466	23.82	604,499,347.06	5,020,404,036.13
5/1/21	22.724	24.471	22.466	23.82	604,499,347.06	5,020,404,036.13
5/1/21	22.724	24.471	22.466	23.82	604,499,347.06	5,020,404,036.13
4/30/21	22.213	23.416	21.75	22.728	530,264,906.83	4,790,262,553.23
4/30/21	22.213	23.416	21.75	22.728	530,264,906.83	4,790,262,553.23
4/30/21	22.213	23.416	21.75	22.728	530,264,906.83	4,790,262,553.23
4/30/21	22.213	23.416	21.75	22.728	530,264,906.83	4,790,262,553.23
4/29/21	22.969	22.969	21.187	22.125	504,570,590.92	4,663,231,444.59
4/29/21	22.969	22.969	21.187	22.125	504,570,590.92	4,663,231,444.59
4/29/21	22.969	22.969	21.187	22.125	504,570,590.92	4,663,231,444.59
4/29/21	22.969	22.969	21.187	22.125	504,570,590.92	4,663,231,444.59
4/28/21	23.047	24.115	21.838	22.957	664,789,988.32	4,838,566,757.26
4/28/21	23.047	24.115	21.838	22.957	664,789,988.32	4,838,566,757.26
4/28/21	23.047	24.115	21.838	22.957	664,789,988.32	4,838,566,757.26
4/28/21	23.047	24.115	21.838	22.957	664,789,988.32	4,838,566,757.26
4/27/21	22.096	23.417	21.763	23.048	588,246,764.6	4,857,842,343.34
4/27/21	22.096	23.417	21.763	23.048	588,246,764.6	4,857,842,343.34
4/27/21	22.096	23.417	21.763	23.048	588,246,764.6	4,857,842,343.34
4/27/21	22.096	23.417	21.763	23.048	588,246,764.6	4,857,842,343.34
4/26/21	18.702	22.765	18.51	22.074	752,531,945.99	4,652,429,470.45
4/25/21	18.436	19.633	17.745	18.651	440,210,763.14	3,930,870,124.92

Similar Coins