Cosmos USD (ATOM-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:36AM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jul 2024 | 6.1711 | 6.2904 | 6.1364 | 6.2777 | 6.2777 | 92,936,232 |
| 26 Jul 2024 | - | - | - | - | - | - |
| 25 Jul 2024 | 6.0219 | 6.0400 | 5.7069 | 5.9220 | 5.9220 | 131,665,005 |
| 24 Jul 2024 | 6.1741 | 6.2999 | 5.9929 | 6.0219 | 6.0219 | 91,172,851 |
| 23 Jul 2024 | 6.2690 | 6.3230 | 6.0960 | 6.1739 | 6.1739 | 119,302,241 |
| 22 Jul 2024 | 6.5409 | 6.5730 | 6.2485 | 6.2690 | 6.2690 | 236,550,109 |
| 21 Jul 2024 | 6.5278 | 6.5455 | 6.2477 | 6.5409 | 6.5409 | 106,209,847 |
| 20 Jul 2024 | 6.5085 | 6.5869 | 6.4449 | 6.5279 | 6.5279 | 83,733,422 |
| 19 Jul 2024 | 6.3104 | 6.5582 | 6.1999 | 6.5085 | 6.5085 | 119,529,711 |
| 18 Jul 2024 | 6.4878 | 6.5709 | 6.2492 | 6.3102 | 6.3102 | 108,407,907 |
| 17 Jul 2024 | 6.6136 | 6.7894 | 6.4890 | 6.4899 | 6.4899 | 120,701,838 |
| 16 Jul 2024 | 6.5077 | 6.6482 | 6.2769 | 6.6134 | 6.6134 | 152,107,981 |
| 15 Jul 2024 | 6.2270 | 6.5079 | 6.2250 | 6.5079 | 6.5079 | 113,074,057 |
| 14 Jul 2024 | 6.2110 | 6.2646 | 6.1071 | 6.2265 | 6.2265 | 79,829,257 |
| 13 Jul 2024 | 6.1531 | 6.2644 | 6.1282 | 6.2113 | 6.2113 | 72,862,663 |
| 12 Jul 2024 | 5.9400 | 6.1534 | 5.8739 | 6.1534 | 6.1534 | 98,869,878 |
| 11 Jul 2024 | 6.0354 | 6.1558 | 5.9298 | 5.9400 | 5.9400 | 101,539,755 |
| 10 Jul 2024 | 5.9361 | 6.0742 | 5.8542 | 6.0353 | 6.0353 | 92,241,589 |
| 09 Jul 2024 | 5.8262 | 5.9693 | 5.7870 | 5.9357 | 5.9357 | 129,225,754 |
| 08 Jul 2024 | 5.7898 | 6.2181 | 5.6092 | 5.8270 | 5.8270 | 182,248,071 |
| 07 Jul 2024 | 6.0776 | 6.0958 | 5.7728 | 5.7896 | 5.7896 | 114,191,354 |
| 06 Jul 2024 | 5.7078 | 6.1489 | 5.6919 | 6.0777 | 6.0777 | 119,977,405 |
| 05 Jul 2024 | 5.9889 | 5.9915 | 5.1347 | 5.7078 | 5.7078 | 380,576,698 |
| 04 Jul 2024 | 6.3719 | 6.3844 | 5.9883 | 5.9905 | 5.9905 | 240,807,406 |
| 03 Jul 2024 | 6.7976 | 6.8477 | 6.2854 | 6.3724 | 6.3724 | 180,687,761 |
| 02 Jul 2024 | 6.8091 | 6.9513 | 6.7837 | 6.7971 | 6.7971 | 103,934,727 |
| 01 Jul 2024 | 6.7210 | 6.8389 | 6.6883 | 6.8095 | 6.8095 | 91,817,835 |
| 30 Jun 2024 | 6.5947 | 6.7313 | 6.5528 | 6.7210 | 6.7210 | 81,249,366 |
| 29 Jun 2024 | 6.7145 | 6.8705 | 6.5893 | 6.5943 | 6.5943 | 79,391,806 |
| 28 Jun 2024 | 6.9523 | 7.0013 | 6.7141 | 6.7144 | 6.7144 | 98,074,911 |
| 27 Jun 2024 | 6.7892 | 7.0958 | 6.7240 | 6.9519 | 6.9519 | 102,035,789 |
| 26 Jun 2024 | 6.9438 | 6.9748 | 6.7473 | 6.7892 | 6.7892 | 93,073,954 |
| 25 Jun 2024 | 6.8322 | 7.0379 | 6.8304 | 6.9438 | 6.9438 | 107,417,709 |
| 24 Jun 2024 | 6.6935 | 6.8433 | 6.4669 | 6.8321 | 6.8321 | 169,306,862 |
| 23 Jun 2024 | 6.7410 | 6.8317 | 6.6526 | 6.6938 | 6.6938 | 77,097,963 |
| 22 Jun 2024 | 6.7859 | 6.8019 | 6.7165 | 6.7411 | 6.7411 | 67,174,738 |
| 21 Jun 2024 | 6.8360 | 6.9179 | 6.7614 | 6.7866 | 6.7866 | 108,532,734 |
| 20 Jun 2024 | 6.8861 | 7.1019 | 6.8259 | 6.8361 | 6.8361 | 122,051,264 |
| 19 Jun 2024 | 6.6966 | 6.9489 | 6.6459 | 6.8861 | 6.8861 | 115,990,687 |
| 18 Jun 2024 | 6.9974 | 7.0113 | 6.3173 | 6.6986 | 6.6986 | 237,121,928 |
| 17 Jun 2024 | 7.2168 | 7.2358 | 6.8110 | 6.9974 | 6.9974 | 131,202,025 |
| 16 Jun 2024 | 7.1426 | 7.2394 | 7.0644 | 7.2168 | 7.2168 | 65,622,396 |
| 15 Jun 2024 | 7.1130 | 7.2045 | 7.0987 | 7.1427 | 7.1427 | 79,104,497 |
| 14 Jun 2024 | 7.4355 | 7.4917 | 6.9837 | 7.1135 | 7.1135 | 141,360,196 |
| 13 Jun 2024 | 7.7758 | 7.7892 | 7.3805 | 7.4354 | 7.4354 | 120,920,636 |
| 12 Jun 2024 | 7.5202 | 7.8832 | 7.4218 | 7.7758 | 7.7758 | 139,553,809 |
| 11 Jun 2024 | 7.8533 | 7.8534 | 7.4079 | 7.5202 | 7.5202 | 197,185,255 |
| 10 Jun 2024 | 7.8818 | 7.9215 | 7.7324 | 7.8534 | 7.8534 | 168,079,865 |
| 09 Jun 2024 | 7.7591 | 7.9385 | 7.7323 | 7.8818 | 7.8818 | 161,954,716 |
| 08 Jun 2024 | 8.0984 | 8.1075 | 7.7261 | 7.7595 | 7.7595 | 131,377,792 |
| 07 Jun 2024 | 8.6176 | 8.6901 | 7.6459 | 8.0989 | 8.0989 | 209,205,882 |
| 06 Jun 2024 | 8.6929 | 8.7934 | 8.5735 | 8.6177 | 8.6177 | 111,718,832 |
| 05 Jun 2024 | 8.5352 | 8.7281 | 8.5002 | 8.6926 | 8.6926 | 101,131,154 |
| 04 Jun 2024 | 8.3366 | 8.5400 | 8.3014 | 8.5352 | 8.5352 | 95,694,758 |
| 03 Jun 2024 | 8.2890 | 8.4867 | 8.2521 | 8.3366 | 8.3366 | 101,227,709 |
| 02 Jun 2024 | 8.3240 | 8.3875 | 8.1865 | 8.2890 | 8.2890 | 81,803,797 |
| 01 Jun 2024 | 8.3063 | 8.3630 | 8.2591 | 8.3240 | 8.3240 | 64,074,320 |
| 31 May 2024 | 8.5457 | 8.5457 | 8.2490 | 8.3063 | 8.3063 | 100,282,397 |
| 30 May 2024 | 8.6263 | 8.7089 | 8.4035 | 8.5457 | 8.5457 | 117,538,598 |
| 29 May 2024 | 8.7192 | 8.8887 | 8.6217 | 8.6263 | 8.6263 | 156,944,111 |
| 28 May 2024 | 8.6892 | 8.8233 | 8.4614 | 8.7192 | 8.7192 | 159,284,737 |
| 27 May 2024 | 8.4022 | 8.7134 | 8.3945 | 8.6892 | 8.6892 | 113,124,817 |
| 26 May 2024 | 8.4913 | 8.5060 | 8.3197 | 8.4022 | 8.4022 | 82,368,010 |
| 25 May 2024 | 8.4534 | 8.5376 | 8.4263 | 8.4913 | 8.4913 | 73,953,516 |
| 24 May 2024 | 8.3532 | 8.4756 | 8.2142 | 8.4534 | 8.4534 | 115,128,500 |
| 23 May 2024 | 8.5557 | 8.6280 | 8.0523 | 8.3532 | 8.3532 | 210,770,418 |
| 22 May 2024 | 8.7825 | 8.8171 | 8.4737 | 8.5557 | 8.5557 | 152,582,784 |
| 21 May 2024 | 8.9218 | 9.0278 | 8.7252 | 8.7825 | 8.7825 | 194,122,816 |
| 20 May 2024 | 8.2090 | 8.9561 | 8.1299 | 8.9222 | 8.9222 | 187,284,673 |
| 19 May 2024 | 8.6025 | 8.6058 | 8.1792 | 8.2090 | 8.2090 | 86,304,378 |
| 18 May 2024 | 8.6613 | 8.7269 | 8.5716 | 8.6025 | 8.6025 | 95,091,027 |
| 17 May 2024 | 8.5308 | 8.7670 | 8.4597 | 8.6612 | 8.6612 | 142,835,010 |
| 16 May 2024 | 8.4474 | 8.5322 | 8.2825 | 8.5308 | 8.5308 | 145,072,978 |
| 15 May 2024 | 8.1265 | 8.5284 | 8.0002 | 8.4474 | 8.4474 | 157,763,279 |
| 14 May 2024 | 8.3960 | 8.4389 | 8.1195 | 8.1265 | 8.1265 | 118,087,059 |
| 13 May 2024 | 8.4794 | 8.6619 | 8.2745 | 8.3960 | 8.3960 | 109,808,176 |
| 12 May 2024 | 8.5008 | 8.6572 | 8.4743 | 8.4794 | 8.4794 | 60,756,011 |
| 11 May 2024 | 8.6471 | 8.7486 | 8.4948 | 8.5008 | 8.5008 | 77,526,377 |
| 10 May 2024 | 9.1229 | 9.1598 | 8.6278 | 8.6471 | 8.6471 | 117,193,071 |
| 09 May 2024 | 9.0875 | 9.2859 | 8.8893 | 9.1228 | 9.1228 | 130,212,129 |
| 08 May 2024 | 8.9411 | 9.3295 | 8.8695 | 9.0872 | 9.0872 | 152,788,942 |
| 07 May 2024 | 9.2047 | 9.3850 | 8.9400 | 8.9411 | 8.9411 | 139,384,307 |
| 06 May 2024 | 9.3362 | 9.5010 | 9.1934 | 9.2047 | 9.2047 | 168,616,376 |
| 05 May 2024 | 8.6948 | 9.4004 | 8.6319 | 9.3362 | 9.3362 | 133,482,282 |
| 04 May 2024 | 8.7688 | 8.8365 | 8.6736 | 8.6948 | 8.6948 | 89,993,952 |
| 03 May 2024 | 8.6516 | 8.9160 | 8.5492 | 8.7688 | 8.7688 | 120,970,509 |
| 02 May 2024 | 8.7427 | 9.0418 | 8.5947 | 8.6516 | 8.6516 | 196,329,194 |
| 01 May 2024 | 8.4669 | 8.7798 | 8.0778 | 8.7426 | 8.7426 | 374,899,861 |
| 30 Apr 2024 | 8.1550 | 8.5493 | 7.6743 | 8.4669 | 8.4669 | 218,090,563 |
| 29 Apr 2024 | 8.2002 | 8.2418 | 7.9432 | 8.1550 | 8.1550 | 120,532,079 |
| 28 Apr 2024 | 8.3899 | 8.5104 | 8.1745 | 8.1998 | 8.1998 | 84,812,228 |
| 27 Apr 2024 | 8.2954 | 8.4613 | 8.0649 | 8.3899 | 8.3899 | 112,483,624 |
| 26 Apr 2024 | 8.3187 | 8.3937 | 8.1438 | 8.2954 | 8.2954 | 112,498,917 |
| 25 Apr 2024 | 8.4028 | 8.4926 | 8.2164 | 8.3187 | 8.3187 | 141,546,785 |
| 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 |
| *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.