New Zealand markets closed

Cosmos USD (ATOM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
9.6687-0.1709 (-1.74%)
As of 09:40AM UTC. Market open.
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Dec 20229.75639.77799.65759.66879.668780,039,704
09 Dec 20229.82309.88639.64759.75099.750990,417,412
08 Dec 20229.60669.84549.51979.82259.822599,760,578
07 Dec 202210.169910.16999.53379.60619.6061153,367,252
06 Dec 202210.261710.365610.004410.170210.1702118,580,493
05 Dec 202210.264510.554510.175010.261410.2614132,072,657
04 Dec 202210.038910.266710.037610.266510.266578,933,141
03 Dec 202210.359010.387210.023810.040210.040281,374,257
02 Dec 202210.257210.358710.142710.358310.358396,019,273
01 Dec 202210.499810.542310.161210.256510.2565101,162,424
30 Nov 202210.189610.593410.188210.499110.4991131,375,379
29 Nov 20229.863510.27159.860610.189510.1895112,110,385
28 Nov 20229.92839.94949.48829.86359.8635103,732,773
27 Nov 202210.104410.29599.92799.92899.928967,599,985
26 Nov 202210.016010.391810.016010.104810.104893,731,999
25 Nov 202210.150410.15099.783410.017110.017180,358,775
24 Nov 20229.910510.18369.798610.151310.1513111,644,729
23 Nov 20229.53759.92699.53469.91039.9103132,742,876
22 Nov 20229.02349.54238.76909.53219.5321151,987,026
21 Nov 20229.35039.35048.81209.02649.0264140,495,277
20 Nov 20229.990410.03259.33809.34999.349993,751,244
19 Nov 20229.994110.03619.76489.99049.990469,832,816
18 Nov 20229.913310.22069.79739.99499.9949107,668,915
17 Nov 202210.163310.17949.88769.91239.9123106,279,873
16 Nov 202210.549810.61569.997610.162710.1627129,062,999
15 Nov 202210.300510.855210.220310.549910.5499157,748,888
14 Nov 202210.178810.66129.673210.299610.2996224,029,056
13 Nov 202210.928911.078710.088710.176510.1765179,816,283
12 Nov 202211.653911.672210.887810.927210.9272145,182,906
11 Nov 202212.137212.338311.275211.652911.6529273,129,690
10 Nov 20229.784612.44129.646312.139612.1396473,780,350
09 Nov 202212.155612.28769.45539.79079.7907480,100,026
08 Nov 202214.266914.401211.468112.153712.1537614,450,925
07 Nov 202214.478914.769613.935514.268114.2681321,188,865
06 Nov 202215.397415.397414.470914.480314.4803245,732,389
05 Nov 202215.038215.755115.002115.397515.3975351,552,142
04 Nov 202213.508715.149013.451215.038115.0381470,897,455
03 Nov 202213.295413.852413.275013.508713.5087250,325,710
02 Nov 202214.103214.183213.067213.294813.2948311,233,084
01 Nov 202214.324014.411313.875514.105814.1058258,061,872
31 Oct 202213.932914.456713.827914.322814.3228409,224,593
30 Oct 202213.460814.078113.319613.934413.9344339,221,079
29 Oct 202213.560013.795413.366413.459813.4598358,054,899
28 Oct 202212.687113.695112.661013.563513.5635657,830,833
27 Oct 202212.284213.194212.281412.692712.6927413,565,733
26 Oct 202212.015412.498111.946412.284012.2840270,109,266
25 Oct 202211.658212.302711.566812.019712.0197210,551,011
24 Oct 202212.111312.154311.601011.659111.6591172,535,792
23 Oct 202211.716912.116011.469612.111312.1113151,520,973
22 Oct 202211.741711.862511.498411.717111.7171132,306,274
21 Oct 202211.385211.744910.971111.742911.7429193,039,521
20 Oct 202211.766511.964911.283711.385811.3858189,224,755
19 Oct 202212.515412.600711.766811.767611.7676217,131,644
18 Oct 202212.429612.707712.163912.515112.5151251,134,176
17 Oct 202211.710612.483211.649712.428812.4288222,846,663
16 Oct 202211.526211.801211.523211.712111.7121120,939,846
15 Oct 202211.636011.730711.472911.525911.5259128,045,553
14 Oct 202211.356212.237911.324411.636111.6361310,600,197
13 Oct 202211.749611.793910.663311.356211.3562358,872,068
12 Oct 202212.164212.187811.726011.750711.7507188,928,437
11 Oct 202212.459212.512512.138812.163212.1632215,640,153
10 Oct 202213.204413.255012.465812.466012.4660200,598,720
09 Oct 202213.123913.255113.047513.204713.2047148,084,038
08 Oct 202213.056113.328212.976213.123013.1230210,111,982
07 Oct 202212.997413.071612.704913.054313.0543240,272,842
06 Oct 202212.996513.434112.923312.995912.9959321,525,632
05 Oct 202213.024513.107312.663112.996912.9969233,035,191
04 Oct 202212.876913.256612.768913.027313.0273295,962,428
03 Oct 202212.023612.926511.912812.877912.8779337,234,336
02 Oct 202212.681012.877612.025112.025112.0251214,309,778
01 Oct 202213.022913.081612.569212.680012.6800179,390,042
30 Sept 202212.795113.217912.633113.016113.0161374,447,492
29 Sept 202213.028213.048712.475112.795912.7959382,859,348
28 Sept 202213.515513.555412.687413.029213.0292529,960,309
27 Sept 202213.897214.679913.236713.519313.5193601,951,078
26 Sept 202214.016414.845013.802013.897013.8970661,617,534
25 Sept 202213.655714.777213.627414.017514.0175469,848,301
24 Sept 202214.221614.248413.613013.656313.6563332,558,643
23 Sept 202214.646415.182113.525614.223214.2232679,683,424
22 Sept 202213.449914.938113.310014.649914.6499590,348,217
21 Sept 202213.934314.965513.014813.459013.4590738,389,365
20 Sept 202215.635015.792713.879813.933613.9336554,350,095
19 Sept 202214.672715.984014.672715.634615.6346786,850,400
18 Sept 202216.464416.464414.659414.673314.6733502,999,698
17 Sept 202216.610116.917016.094616.470416.4704588,827,417
16 Sept 202214.905716.631114.646816.594316.5943873,930,711
15 Sept 202213.990615.424713.303514.906714.9067790,354,487
14 Sept 202213.909014.376513.479013.991013.9910396,660,213
13 Sept 202215.507216.109413.781914.056414.0564613,998,242
12 Sept 202215.684716.387315.079115.507415.5074619,865,092
11 Sept 202216.038816.234315.323815.682115.6821424,612,671
10 Sept 202216.094616.330015.536316.048216.0482627,639,510
09 Sept 202213.894516.606113.783616.085616.08561,187,991,488
08 Sept 202212.959914.057112.665913.896713.8967607,352,192
07 Sept 202211.811913.167511.564012.963012.9630360,502,969
06 Sept 202212.648812.951511.809011.817011.8170381,026,974
05 Sept 202213.004213.295312.528512.647412.6474266,186,724
04 Sept 202212.632713.002412.430513.002413.0024255,140,543
03 Sept 202212.630312.831912.177212.633212.6332257,644,997
02 Sept 202212.733613.008312.371112.629712.6297355,411,965
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...