Cosmos USD (ATOM-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 05:17PM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 8.4034 | 8.4906 | 8.2254 | 8.4226 | 8.4226 | 157,543,728 |
| 24 Apr 2024 | 8.7028 | 8.8720 | 8.3267 | 8.4028 | 8.4028 | 171,782,819 |
| 23 Apr 2024 | 8.9210 | 9.1735 | 8.6787 | 8.7028 | 8.7028 | 232,553,248 |
| 22 Apr 2024 | 8.7405 | 9.0164 | 8.6924 | 8.9210 | 8.9210 | 181,997,473 |
| 21 Apr 2024 | 8.6759 | 8.8126 | 8.5204 | 8.7406 | 8.7406 | 116,558,341 |
| 20 Apr 2024 | 8.1624 | 8.6926 | 8.1139 | 8.6761 | 8.6761 | 108,967,599 |
| 19 Apr 2024 | 8.2053 | 8.3619 | 7.6414 | 8.1625 | 8.1625 | 204,271,999 |
| 18 Apr 2024 | 8.0415 | 8.3096 | 7.8942 | 8.2053 | 8.2053 | 152,048,024 |
| 17 Apr 2024 | 8.1680 | 8.2739 | 7.8197 | 8.0415 | 8.0415 | 172,115,646 |
| 16 Apr 2024 | 8.1369 | 8.2413 | 7.8019 | 8.1679 | 8.1679 | 275,240,355 |
| 15 Apr 2024 | 8.3616 | 8.7294 | 7.8949 | 8.1369 | 8.1369 | 379,163,853 |
| 14 Apr 2024 | 8.0919 | 8.5282 | 7.7911 | 8.3616 | 8.3616 | 473,243,279 |
| 13 Apr 2024 | 9.3872 | 9.3872 | 7.3079 | 8.0920 | 8.0920 | 685,706,148 |
| 12 Apr 2024 | 10.7552 | 10.8895 | 8.9293 | 9.3873 | 9.3873 | 376,276,736 |
| 11 Apr 2024 | 10.8108 | 10.9416 | 10.6107 | 10.7552 | 10.7552 | 121,139,518 |
| 10 Apr 2024 | 10.8352 | 10.8709 | 10.4429 | 10.8108 | 10.8108 | 170,983,793 |
| 09 Apr 2024 | 11.3051 | 11.3183 | 10.7783 | 10.8354 | 10.8354 | 156,551,037 |
| 08 Apr 2024 | 11.0852 | 11.3990 | 10.9292 | 11.3051 | 11.3051 | 153,433,046 |
| 07 Apr 2024 | 11.1103 | 11.2335 | 10.9458 | 11.0851 | 11.0851 | 111,140,100 |
| 06 Apr 2024 | 10.9072 | 11.1758 | 10.8671 | 11.1104 | 11.1104 | 94,168,950 |
| 05 Apr 2024 | 11.0156 | 11.0494 | 10.6605 | 10.9070 | 10.9070 | 167,589,952 |
| 04 Apr 2024 | 10.8409 | 11.2707 | 10.6751 | 11.0156 | 11.0156 | 176,806,839 |
| 03 Apr 2024 | 10.9731 | 11.2333 | 10.6650 | 10.8409 | 10.8409 | 186,408,393 |
| 02 Apr 2024 | 11.6546 | 11.6554 | 10.8338 | 10.9731 | 10.9731 | 248,639,565 |
| 01 Apr 2024 | 12.2951 | 12.3778 | 11.4069 | 11.6546 | 11.6546 | 236,581,300 |
| 31 Mar 2024 | 12.2688 | 12.3981 | 12.1612 | 12.2955 | 12.2955 | 116,469,305 |
| 30 Mar 2024 | 12.5325 | 12.8369 | 12.2353 | 12.2691 | 12.2691 | 163,542,832 |
| 29 Mar 2024 | 12.2992 | 12.6125 | 12.0751 | 12.5325 | 12.5325 | 265,540,367 |
| 28 Mar 2024 | 12.6400 | 12.6400 | 12.1985 | 12.2988 | 12.2988 | 258,895,396 |
| 27 Mar 2024 | 12.2166 | 12.9994 | 11.8501 | 12.6400 | 12.6400 | 414,903,468 |
| 26 Mar 2024 | 12.1853 | 12.3745 | 11.9511 | 12.2167 | 12.2167 | 278,934,169 |
| 25 Mar 2024 | 11.6112 | 12.2900 | 11.5460 | 12.1853 | 12.1853 | 201,101,428 |
| 24 Mar 2024 | 11.3440 | 11.6728 | 11.2904 | 11.6114 | 11.6114 | 129,333,102 |
| 23 Mar 2024 | 11.3899 | 11.6265 | 11.2647 | 11.3439 | 11.3439 | 126,935,709 |
| 22 Mar 2024 | 11.6343 | 11.8326 | 11.1144 | 11.3899 | 11.3899 | 202,778,374 |
| 21 Mar 2024 | 11.7500 | 11.9696 | 11.5243 | 11.6341 | 11.6341 | 214,774,108 |
| 20 Mar 2024 | 10.8790 | 11.7844 | 10.7174 | 11.7500 | 11.7500 | 311,596,341 |
| 19 Mar 2024 | 11.7311 | 11.8118 | 10.6636 | 10.8787 | 10.8787 | 430,033,241 |
| 18 Mar 2024 | 12.2683 | 12.4178 | 11.5552 | 11.7309 | 11.7309 | 239,920,937 |
| 17 Mar 2024 | 11.9306 | 12.3791 | 11.5505 | 12.2683 | 12.2683 | 257,982,673 |
| 16 Mar 2024 | 12.6240 | 12.8532 | 11.6609 | 11.9306 | 11.9306 | 339,308,420 |
| 15 Mar 2024 | 13.6569 | 13.8102 | 11.9638 | 12.6240 | 12.6240 | 525,887,843 |
| 14 Mar 2024 | 14.1199 | 14.2373 | 12.9999 | 13.6566 | 13.6566 | 444,037,386 |
| 13 Mar 2024 | 13.4144 | 14.1193 | 13.2916 | 14.1193 | 14.1193 | 287,600,862 |
| 12 Mar 2024 | 13.7119 | 13.8069 | 12.8370 | 13.4144 | 13.4144 | 341,212,549 |
| 11 Mar 2024 | 13.1713 | 13.8496 | 12.7922 | 13.7119 | 13.7119 | 392,814,617 |
| 10 Mar 2024 | 13.3782 | 13.5636 | 12.8976 | 13.1714 | 13.1714 | 258,314,230 |
| 09 Mar 2024 | 13.4219 | 13.9095 | 13.3439 | 13.3781 | 13.3781 | 262,391,486 |
| 08 Mar 2024 | 13.9211 | 13.9970 | 12.9567 | 13.4219 | 13.4219 | 325,471,563 |
| 07 Mar 2024 | 14.2048 | 14.4836 | 13.5613 | 13.9212 | 13.9212 | 461,282,361 |
| 06 Mar 2024 | 12.0279 | 14.2754 | 11.5577 | 14.2049 | 14.2049 | 559,733,764 |
| 05 Mar 2024 | 12.4805 | 12.8704 | 10.9947 | 12.0280 | 12.0280 | 741,440,668 |
| 04 Mar 2024 | 12.1694 | 12.8401 | 12.1190 | 12.4774 | 12.4774 | 372,241,416 |
| 03 Mar 2024 | 12.2020 | 12.2657 | 11.5185 | 12.1683 | 12.1683 | 242,319,281 |
| 02 Mar 2024 | 11.6380 | 12.2017 | 11.6380 | 12.2017 | 12.2017 | 257,444,822 |
| 01 Mar 2024 | 11.2820 | 11.6386 | 11.2326 | 11.6386 | 11.6386 | 208,847,577 |
| 29 Feb 2024 | 11.4119 | 12.1983 | 11.0351 | 11.2857 | 11.2857 | 327,586,839 |
| 28 Feb 2024 | 11.2121 | 11.7085 | 10.8661 | 11.4126 | 11.4126 | 311,562,245 |
| 27 Feb 2024 | 11.1369 | 11.4771 | 10.8888 | 11.2130 | 11.2130 | 275,564,999 |
| 26 Feb 2024 | 10.3718 | 11.1575 | 10.2811 | 11.1364 | 11.1364 | 236,640,142 |
| 25 Feb 2024 | 10.4142 | 10.4421 | 10.2270 | 10.3721 | 10.3721 | 109,577,577 |
| 24 Feb 2024 | 9.9675 | 10.5674 | 9.7862 | 10.4136 | 10.4136 | 176,170,034 |
| 23 Feb 2024 | 9.7798 | 10.0394 | 9.7101 | 9.9686 | 9.9686 | 161,005,573 |
| 22 Feb 2024 | 9.9831 | 10.0330 | 9.7226 | 9.7804 | 9.7804 | 162,876,933 |
| 21 Feb 2024 | 10.3685 | 10.3685 | 9.7612 | 9.9825 | 9.9825 | 178,105,459 |
| 20 Feb 2024 | 10.7467 | 10.7467 | 10.0558 | 10.3684 | 10.3684 | 195,067,015 |
| 19 Feb 2024 | 10.5822 | 10.7822 | 10.4870 | 10.7467 | 10.7467 | 163,175,173 |
| 18 Feb 2024 | 10.2798 | 10.6342 | 10.2149 | 10.5822 | 10.5822 | 132,598,975 |
| 17 Feb 2024 | 10.2441 | 10.3321 | 9.9088 | 10.2798 | 10.2798 | 128,581,021 |
| 16 Feb 2024 | 10.3348 | 10.4695 | 10.0492 | 10.2437 | 10.2437 | 153,053,032 |
| 15 Feb 2024 | 10.2439 | 10.4295 | 10.1271 | 10.3342 | 10.3342 | 203,017,909 |
| 14 Feb 2024 | 10.2990 | 10.4080 | 10.0788 | 10.2426 | 10.2426 | 185,838,725 |
| 13 Feb 2024 | 9.9338 | 10.3765 | 9.8859 | 10.2995 | 10.2995 | 234,596,480 |
| 12 Feb 2024 | 9.7383 | 10.0144 | 9.5115 | 9.9350 | 9.9350 | 167,491,039 |
| 11 Feb 2024 | 9.9735 | 10.2509 | 9.6534 | 9.7373 | 9.7373 | 165,853,278 |
| 10 Feb 2024 | 10.0204 | 10.0924 | 9.9332 | 9.9736 | 9.9736 | 101,536,641 |
| 09 Feb 2024 | 9.6383 | 10.1870 | 9.6226 | 10.0200 | 10.0200 | 172,636,743 |
| 08 Feb 2024 | 9.5896 | 9.7269 | 9.4651 | 9.6379 | 9.6379 | 132,177,428 |
| 07 Feb 2024 | 9.1238 | 9.6542 | 9.1238 | 9.5896 | 9.5896 | 130,997,934 |
| 06 Feb 2024 | 9.0459 | 9.2226 | 9.0342 | 9.1238 | 9.1238 | 97,969,079 |
| 05 Feb 2024 | 8.9620 | 9.1637 | 8.8602 | 9.0457 | 9.0457 | 77,898,398 |
| 04 Feb 2024 | 9.0504 | 9.1043 | 8.9567 | 8.9622 | 8.9622 | 63,342,774 |
| 03 Feb 2024 | 9.1615 | 9.2102 | 9.0505 | 9.0505 | 9.0505 | 64,676,697 |
| 02 Feb 2024 | 9.1351 | 9.2706 | 9.0990 | 9.1611 | 9.1611 | 92,495,504 |
| 01 Feb 2024 | 9.1004 | 9.2182 | 8.9794 | 9.1354 | 9.1354 | 103,679,411 |
| 31 Jan 2024 | 9.4111 | 9.4283 | 9.0290 | 9.1007 | 9.1007 | 130,093,033 |
| 30 Jan 2024 | 9.6612 | 9.7175 | 9.3317 | 9.4124 | 9.4124 | 108,641,563 |
| 29 Jan 2024 | 9.4234 | 9.6891 | 9.3910 | 9.6611 | 9.6611 | 95,382,546 |
| 28 Jan 2024 | 9.6733 | 9.7575 | 9.3586 | 9.4231 | 9.4231 | 96,307,184 |
| 27 Jan 2024 | 9.6333 | 9.7249 | 9.4458 | 9.6734 | 9.6734 | 76,745,021 |
| 26 Jan 2024 | 9.2247 | 9.7395 | 9.1724 | 9.6339 | 9.6339 | 90,316,709 |
| 25 Jan 2024 | 9.3446 | 9.3456 | 9.0636 | 9.2244 | 9.2244 | 85,852,842 |
| 24 Jan 2024 | 9.2175 | 9.3581 | 9.1493 | 9.3449 | 9.3449 | 94,485,444 |
| 23 Jan 2024 | 9.1809 | 9.3219 | 8.7296 | 9.2173 | 9.2173 | 144,903,357 |
| 22 Jan 2024 | 9.6343 | 9.6547 | 9.0792 | 9.1814 | 9.1814 | 137,526,619 |
| 21 Jan 2024 | 9.8334 | 9.9289 | 9.6310 | 9.6310 | 9.6310 | 80,559,785 |
| 20 Jan 2024 | 9.7041 | 9.8416 | 9.6138 | 9.8323 | 9.8323 | 79,330,972 |
| 19 Jan 2024 | 9.6905 | 9.8788 | 9.3051 | 9.7036 | 9.7036 | 135,734,598 |
| 18 Jan 2024 | 10.1401 | 10.2470 | 9.5912 | 9.6906 | 9.6906 | 130,717,125 |
| 17 Jan 2024 | 10.2859 | 10.3349 | 10.0575 | 10.1404 | 10.1404 | 119,823,026 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.