Cosmos (ATOM) historical data and Live price

cosmos

Cosmos

ATOM
$ 11.41 -6.224 % 0.00018367 BTC
MARKET CAP
4.431 B
24H VOLUME
275.301 M
CIRC.SUPPLY
388.528 M
MAX SUPPLY
Rank24
1H -0.29 %
24H -6.22 %
7D 16.35 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/29/2411.41212.19811.03511.286327,586,838.864,384,461,763.73
2/28/2411.21211.70810.86611.413311,562,245.154,432,335,125.14
2/27/2411.13711.47710.88911.213275,564,998.754,353,452,852.45
2/26/2410.37211.15810.28111.136236,640,142.074,322,325,775.91
2/25/2410.41410.44210.22710.372109,577,576.844,024,421,780.58
2/24/249.96810.5679.78610.414176,170,033.754,039,122,353.85
2/23/249.7810.0399.719.969161,005,572.533,863,397,493.45
2/22/249.98310.0339.7239.78162,876,932.783,791,183,650.91
2/21/2410.36810.3689.7619.982178,105,459.053,868,214,149.88
2/20/2410.74710.74710.05610.368195,067,015.024,016,549,843.92
2/19/2410.58210.78210.48710.747163,175,172.614,161,768,534.55
2/18/2410.2810.63410.21510.582132,598,9754,096,744,798.33
2/17/2410.24410.3329.90910.28128,581,020.623,978,430,756.13
2/16/2410.33510.4710.04910.244153,053,032.193,963,188,505.91
2/15/2410.24410.4310.12710.334203,017,908.93,996,907,556.45
2/14/2410.29910.40810.07910.243185,838,725.273,960,220,985.21
2/13/249.93410.3769.88610.3234,596,479.843,980,969,565.62
2/12/249.73810.0149.5129.935167,491,039.363,838,847,103.1
2/11/249.97410.2519.6539.737165,853,278.163,761,266,997.34
2/10/2410.0210.0929.9339.974101,536,641.233,851,286,051.71
2/9/249.63810.1879.62310.02172,636,743.253,867,958,918.09
2/8/249.599.7279.4659.638132,177,428.093,719,272,750.52
2/7/249.1249.6549.1249.59130,997,933.53,699,445,739.83
2/6/249.0469.2239.0349.12497,969,079.183,518,612,587.79
2/5/248.9629.1648.869.04677,898,398.153,484,153,943.37
2/4/249.059.1048.9578.96263,342,774.493,451,972,736.63
2/3/249.1629.219.0519.05164,676,697.443,485,996,171.15
2/2/249.1359.2719.0999.16192,495,504.273,528,479,720.96
2/1/249.19.2188.9799.135103,679,411.093,517,468,124.64
1/31/249.4119.4289.0299.101130,093,032.813,502,896,687.01
1/30/249.6619.7189.3329.412108,641,563.393,621,793,701.69
1/29/249.4239.6899.3919.66195,382,546.283,716,298,543.14
1/28/249.6739.7589.3599.42396,307,184.123,623,606,126.51
1/27/249.6339.7259.4469.67376,745,020.993,718,650,950.69
1/26/249.2259.7399.1729.63490,316,709.083,702,254,619.68
1/25/249.3459.3469.0649.22485,852,842.493,543,755,408.62
1/24/249.2179.3589.1499.34594,485,444.473,588,918,438.99
1/23/249.1819.3228.739.217144,903,357.013,538,754,691.7
1/22/249.6349.6559.0799.181137,526,619.033,523,844,191.98
1/21/249.8339.9299.6319.63180,559,785.323,695,226,134.71
1/20/249.7049.8429.6149.83279,330,972.183,771,192,387.91
1/19/249.699.8799.3059.704135,734,598.473,720,661,667.17
1/18/2410.1410.2479.5919.691130,717,124.543,714,449,934.27
1/17/2410.28610.33510.05810.14119,823,026.433,885,583,032.98
1/16/2410.18710.56610.08410.286153,227,506.623,940,226,233.47
1/15/249.98410.3129.98410.189160,265,772.93,901,713,052.93
1/14/2410.2110.569.9749.986154,873,020.583,822,687,310.79
1/13/249.96310.339.710.209133,227,135.183,906,890,944.89
1/12/2410.66810.9329.7259.964233,148,781.063,811,878,602.24
1/11/2410.38210.88410.26910.671237,534,322.614,080,832,164.31
1/10/249.65810.6099.410.38212,111,344.783,968,490,428.43
1/9/249.95810.0429.4089.658212,448,623.73,691,103,793.24
1/8/249.4099.989.0119.957189,479,646.323,804,062,167.33
1/7/249.8319.9089.3459.409148,117,125.443,593,460,078.62
1/6/2410.31510.3859.6269.831197,082,039.823,753,536,237.69
1/5/2410.26510.7279.87610.313300,123,863.813,936,319,285.81
1/4/249.93410.3449.82410.265223,116,538.333,916,662,873.62
1/3/2410.98311.379.6249.933313,754,168.353,788,756,846.24
1/2/2411.19811.41810.97610.983174,274,563.114,187,971,479.56
1/1/2410.59311.19710.50511.197123,659,503.234,268,191,533.14
12/31/2310.76410.96110.56110.592129,697,556.964,036,239,775.42
12/30/2310.99111.01710.62810.767135,223,164.844,101,520,314.35
12/29/2311.42811.52410.79510.992207,857,737.844,185,759,963.99
12/28/2311.96712.21411.34811.429235,790,476.24,349,921,348.72
12/27/2311.61812.08311.19111.966213,456,249.844,553,718,406.98
12/26/2311.93212.50911.26411.616463,823,803.134,419,270,522.64
12/25/2311.24612.04811.09611.932256,974,307.074,538,056,964.76
12/24/2311.34711.72611.13311.245263,586,565.154,275,141,039.58
12/23/2311.40211.41511.08111.347162,421,922.174,312,690,638.91
12/22/2311.40211.72511.0311.402247,611,904.644,331,910,406.06
12/21/2310.66311.4910.52311.401288,775,842.684,330,495,109.64
12/20/2310.41510.88610.30510.663210,651,623.594,048,650,532.55
12/19/2310.88111.00910.31510.415180,601,232.073,953,428,246.8
12/18/2311.12811.1410.30210.88212,567,650.844,128,477,519.45
12/17/2312.05512.05511.09811.131231,339,599.184,222,088,577.75
12/16/2310.88412.05510.77212.055242,710,536.784,571,171,552.32
12/15/2311.54811.54810.87310.887208,600,878.754,127,175,255.61
12/14/2311.62411.90311.22311.55288,324,974.414,377,001,172.12
12/13/2311.71411.84510.8311.622449,466,012.994,402,751,203.73
12/12/239.86112.3079.84511.717685,083,352.034,437,517,560.38
12/11/2310.66910.6889.5229.861247,396,425.213,733,255,440.36
12/10/2310.48510.68710.15410.666149,493,511.884,036,748,761.01
12/9/2310.40911.27610.40910.485293,581,731.323,966,752,144.73
12/8/239.90410.6589.85310.408206,551,470.783,936,312,333.08
12/7/239.74510.0239.69.904166,694,026.143,744,561,414.02
12/6/239.89410.2619.7419.743232,865,206.713,682,612,389.55
12/5/239.7499.929.4989.894179,846,965.063,738,366,075.41
12/4/239.5439.8659.3699.746317,967,889.783,681,246,039.24
12/3/239.6419.6479.3819.544148,810,450.613,603,665,026.21
12/2/239.4629.6979.4139.64136,046,888.123,638,928,588.49