Cosmos USD (ATOM-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

11.64

+0.20

(+1.77%)

As of 03:50AM UTC. Market open.

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	11.71	11.72	11.64	11.64	11.64	136,315,504
23 Mar 2023	11.34	11.95	11.27	11.70	11.70	136,911,454
22 Mar 2023	11.94	12.00	10.98	11.34	11.34	190,803,353
21 Mar 2023	11.56	12.16	11.36	11.94	11.94	166,344,723
20 Mar 2023	12.34	12.46	11.53	11.56	11.56	181,376,343
19 Mar 2023	12.23	13.06	12.11	12.35	12.35	193,686,596
18 Mar 2023	13.19	13.43	12.22	12.23	12.23	268,703,828
17 Mar 2023	12.85	13.28	12.67	13.19	13.19	185,601,407
16 Mar 2023	12.45	12.98	12.35	12.85	12.85	192,217,660
15 Mar 2023	13.07	13.37	11.69	12.45	12.45	311,466,490
14 Mar 2023	12.01	13.47	11.94	13.07	13.07	351,070,852
13 Mar 2023	11.78	12.23	11.34	12.01	12.01	203,148,538
12 Mar 2023	11.12	11.78	11.01	11.77	11.77	159,480,197
11 Mar 2023	11.15	11.39	10.70	11.12	11.12	210,323,272
10 Mar 2023	11.01	11.32	10.35	11.15	11.15	276,261,023
09 Mar 2023	10.96	11.01	10.55	11.01	11.01	233,966,432
08 Mar 2023	11.75	11.80	10.91	10.96	10.96	117,637,439
07 Mar 2023	11.99	12.08	11.51	11.75	11.75	102,201,640
06 Mar 2023	12.03	12.20	11.87	11.99	11.99	82,315,781
05 Mar 2023	11.83	12.25	11.83	12.03	12.03	96,590,867
04 Mar 2023	12.00	12.07	11.65	11.83	11.83	70,340,308
03 Mar 2023	12.45	12.47	11.63	12.00	12.00	126,394,730
02 Mar 2023	12.77	12.84	12.18	12.45	12.45	104,459,614
01 Mar 2023	12.27	12.91	12.25	12.77	12.77	123,044,842
28 Feb 2023	12.78	12.79	12.16	12.26	12.26	111,993,712
27 Feb 2023	12.97	13.08	12.62	12.78	12.78	108,574,250
26 Feb 2023	12.83	13.09	12.78	12.97	12.97	97,899,085
25 Feb 2023	13.08	13.18	12.52	12.84	12.84	132,616,724
24 Feb 2023	13.73	13.84	12.93	13.08	13.08	149,849,766
23 Feb 2023	13.59	13.90	13.50	13.73	13.73	125,281,579
22 Feb 2023	13.87	13.98	13.25	13.59	13.59	159,283,583
21 Feb 2023	14.41	14.60	13.66	13.87	13.87	182,038,934
20 Feb 2023	14.14	14.57	13.90	14.41	14.41	185,517,230
19 Feb 2023	14.30	14.76	14.04	14.13	14.13	232,159,890
18 Feb 2023	14.19	14.45	13.95	14.30	14.30	160,827,464
17 Feb 2023	13.42	14.31	13.37	14.20	14.20	190,973,809
16 Feb 2023	14.27	14.37	13.41	13.42	13.42	254,438,860
15 Feb 2023	13.41	14.27	13.26	14.27	14.27	192,241,934
14 Feb 2023	13.14	13.55	12.99	13.41	13.41	192,633,504
13 Feb 2023	13.54	13.54	12.72	13.14	13.14	189,073,702
12 Feb 2023	13.76	13.94	13.44	13.54	13.54	125,184,878
11 Feb 2023	13.71	13.77	13.45	13.76	13.76	119,502,217
10 Feb 2023	13.50	13.98	13.47	13.71	13.71	208,153,146
09 Feb 2023	15.15	15.26	13.37	13.50	13.50	309,854,461
08 Feb 2023	14.96	15.34	14.63	15.15	15.15	264,476,464
07 Feb 2023	14.14	14.97	14.13	14.96	14.96	224,155,768
06 Feb 2023	14.75	14.85	14.05	14.14	14.14	171,817,970
05 Feb 2023	14.68	14.76	14.18	14.75	14.75	201,149,659
04 Feb 2023	15.00	15.06	14.66	14.68	14.68	147,945,086
03 Feb 2023	14.36	15.36	14.36	15.00	15.00	259,128,428
02 Feb 2023	14.87	15.13	14.31	14.36	14.36	293,709,418
01 Feb 2023	13.38	14.87	13.30	14.87	14.87	447,489,971
31 Jan 2023	13.06	13.45	13.06	13.38	13.38	152,355,326
30 Jan 2023	13.82	13.96	12.88	13.06	13.06	207,022,253
29 Jan 2023	13.21	13.92	13.05	13.82	13.82	191,100,322
28 Jan 2023	13.52	13.85	13.07	13.21	13.21	180,805,749
27 Jan 2023	13.11	13.54	12.76	13.51	13.51	193,594,987
26 Jan 2023	13.57	13.62	12.89	13.11	13.11	233,476,211
25 Jan 2023	12.45	13.69	12.18	13.57	13.57	264,111,555
24 Jan 2023	13.09	13.36	12.39	12.45	12.45	162,439,190
23 Jan 2023	13.31	13.55	12.91	13.10	13.10	187,852,448
22 Jan 2023	13.10	13.68	12.85	13.31	13.31	248,520,533
21 Jan 2023	13.18	13.55	12.95	13.10	13.10	233,680,831
20 Jan 2023	12.03	13.23	11.96	13.17	13.17	201,580,345
19 Jan 2023	11.57	12.08	11.56	12.03	12.03	124,917,793
18 Jan 2023	12.18	12.51	11.47	11.57	11.57	194,175,904
17 Jan 2023	12.33	12.60	12.13	12.18	12.18	168,126,921
16 Jan 2023	12.79	13.01	12.09	12.33	12.33	208,456,271
15 Jan 2023	12.90	13.02	12.40	12.79	12.79	170,595,823
14 Jan 2023	12.40	13.38	12.29	12.89	12.89	348,052,352
13 Jan 2023	12.27	12.49	11.94	12.40	12.40	172,487,180
12 Jan 2023	11.86	12.33	11.62	12.27	12.27	215,548,112
11 Jan 2023	11.33	11.83	11.08	11.83	11.83	141,586,327
10 Jan 2023	11.13	11.34	10.91	11.33	11.33	136,492,712
09 Jan 2023	10.54	11.46	10.54	11.13	11.13	259,615,448
08 Jan 2023	10.19	10.55	10.02	10.54	10.54	112,449,736
07 Jan 2023	10.25	10.35	10.15	10.19	10.19	73,327,102
06 Jan 2023	10.08	10.26	9.93	10.25	10.25	108,473,813
05 Jan 2023	10.20	10.22	10.00	10.08	10.08	94,583,842
04 Jan 2023	10.16	10.40	10.08	10.20	10.20	148,918,469
03 Jan 2023	9.80	10.25	9.77	10.16	10.16	162,694,348
02 Jan 2023	9.46	9.99	9.40	9.80	9.80	134,288,652
01 Jan 2023	9.35	9.47	9.31	9.46	9.46	61,685,236
31 Dec 2022	9.36	9.44	9.28	9.35	9.35	66,653,708
30 Dec 2022	9.35	9.39	9.25	9.36	9.36	93,288,918
29 Dec 2022	9.12	9.38	9.04	9.35	9.35	106,684,288
28 Dec 2022	9.21	9.24	8.95	9.12	9.12	105,329,939
27 Dec 2022	9.18	9.41	9.15	9.21	9.21	94,588,379
26 Dec 2022	9.02	9.19	9.01	9.18	9.18	75,683,024
25 Dec 2022	8.97	9.10	8.86	9.02	9.02	69,795,596
24 Dec 2022	8.91	9.04	8.90	8.97	8.97	72,256,010
23 Dec 2022	8.99	9.04	8.89	8.91	8.91	77,145,610
22 Dec 2022	8.85	9.00	8.69	8.99	8.99	90,375,469
21 Dec 2022	8.96	9.04	8.78	8.85	8.85	87,031,233
20 Dec 2022	8.64	9.02	8.58	8.96	8.96	93,567,091
19 Dec 2022	8.87	8.93	8.60	8.64	8.64	94,807,147
18 Dec 2022	8.80	8.93	8.77	8.86	8.86	56,840,678
17 Dec 2022	8.59	8.80	8.50	8.80	8.80	94,190,054
16 Dec 2022	9.43	9.51	8.50	8.59	8.59	135,790,224
15 Dec 2022	9.61	9.66	9.41	9.43	9.43	100,062,731
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,600.12+5.18(+0.04%)

NZD/USD0.6238-0.0016(-0.2620%)

NZD/EUR0.5759-0.0007(-0.12%)

ALL ORDS7,138.30-10.30(-0.14%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.77-0.19(-0.27%)

Cosmos USD (ATOM-USD)

NZX 50
11,600.12
+5.18(+0.04%)

NZD/USD
0.6238
-0.0016(-0.2620%)

NZD/EUR
0.5759
-0.0007(-0.12%)

ALL ORDS
7,138.30
-10.30(-0.14%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.77
-0.19(-0.27%)