New Zealand markets closed

Cosmos USD (ATOM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
12.18+0.32 (+2.74%)
As of 03:50AM UTC. Market open.
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Mar 202412.2012.2712.1112.1812.18248,427,024
02 Mar 2024------
01 Mar 202411.2811.6411.2311.6411.64208,847,577
29 Feb 202411.4112.2011.0411.2911.29327,586,839
28 Feb 202411.2111.7110.8711.4111.41311,562,245
27 Feb 202411.1411.4810.8911.2111.21275,564,999
26 Feb 202410.3711.1610.2811.1411.14236,640,142
25 Feb 202410.4110.4410.2310.3710.37109,577,577
24 Feb 20249.9710.579.7910.4110.41176,170,034
23 Feb 20249.7810.049.719.979.97161,005,573
22 Feb 20249.9810.039.729.789.78162,876,933
21 Feb 202410.3710.379.769.989.98178,105,459
20 Feb 202410.7510.7510.0610.3710.37195,067,015
19 Feb 202410.5810.7810.4910.7510.75163,175,173
18 Feb 202410.2810.6310.2110.5810.58132,598,975
17 Feb 202410.2410.339.9110.2810.28128,581,021
16 Feb 202410.3310.4710.0510.2410.24153,053,032
15 Feb 202410.2410.4310.1310.3310.33203,017,909
14 Feb 202410.3010.4110.0810.2410.24185,838,725
13 Feb 20249.9310.389.8910.3010.30234,596,480
12 Feb 20249.7410.019.519.949.94167,491,039
11 Feb 20249.9710.259.659.749.74165,853,278
10 Feb 202410.0210.099.939.979.97101,536,641
09 Feb 20249.6410.199.6210.0210.02172,636,743
08 Feb 20249.599.739.479.649.64132,177,428
07 Feb 20249.129.659.129.599.59130,997,934
06 Feb 20249.059.229.039.129.1297,969,079
05 Feb 20248.969.168.869.059.0577,898,398
04 Feb 20249.059.108.968.968.9663,342,774
03 Feb 20249.169.219.059.059.0564,676,697
02 Feb 20249.149.279.109.169.1692,495,504
01 Feb 20249.109.228.989.149.14103,679,411
31 Jan 20249.419.439.039.109.10130,093,033
30 Jan 20249.669.729.339.419.41108,641,563
29 Jan 20249.429.699.399.669.6695,382,546
28 Jan 20249.679.769.369.429.4296,307,184
27 Jan 20249.639.729.459.679.6776,745,021
26 Jan 20249.229.749.179.639.6390,316,709
25 Jan 20249.349.359.069.229.2285,852,842
24 Jan 20249.229.369.159.349.3494,485,444
23 Jan 20249.189.328.739.229.22144,903,357
22 Jan 20249.639.659.089.189.18137,526,619
21 Jan 20249.839.939.639.639.6380,559,785
20 Jan 20249.709.849.619.839.8379,330,972
19 Jan 20249.699.889.319.709.70135,734,598
18 Jan 202410.1410.259.599.699.69130,717,125
17 Jan 202410.2910.3310.0610.1410.14119,823,026
16 Jan 202410.1910.5710.0810.2910.29153,227,507
15 Jan 20249.9810.319.9810.1910.19160,265,773
14 Jan 202410.2110.569.979.999.99154,873,021
13 Jan 20249.9610.339.7010.2110.21133,227,135
12 Jan 202410.6710.939.729.969.96233,148,781
11 Jan 202410.3810.8810.2710.6710.67237,534,323
10 Jan 20249.6610.619.4010.3810.38212,111,345
09 Jan 20249.9610.049.419.669.66212,448,624
08 Jan 20249.419.989.019.969.96189,479,646
07 Jan 20249.839.919.359.419.41148,117,125
06 Jan 202410.3210.389.639.839.83197,082,040
05 Jan 202410.2710.739.8810.3110.31300,123,864
04 Jan 20249.9310.349.8210.2610.26223,116,538
03 Jan 202410.9811.379.629.939.93313,754,168
02 Jan 202411.2011.4210.9810.9810.98174,274,563
01 Jan 202410.5911.2010.5111.2011.20123,659,503
31 Dec 202310.7610.9610.5610.5910.59129,697,557
30 Dec 202310.9911.0210.6310.7710.77135,223,165
29 Dec 202311.4311.5210.8010.9910.99207,857,738
28 Dec 202311.9712.2111.3511.4311.43235,790,476
27 Dec 202311.6212.0811.1911.9711.97213,456,250
26 Dec 202311.9312.5111.2611.6211.62463,823,803
25 Dec 202311.2512.0511.1011.9311.93256,974,307
24 Dec 202311.3511.7311.1311.2411.24263,586,565
23 Dec 202311.4011.4211.0811.3511.35162,421,922
22 Dec 202311.4011.7311.0311.4011.40247,611,905
21 Dec 202310.6611.4910.5211.4011.40288,775,843
20 Dec 202310.4110.8910.3010.6610.66210,651,624
19 Dec 202310.8811.0110.3210.4210.42180,601,232
18 Dec 202311.1311.1410.3010.8810.88212,567,651
17 Dec 202312.0612.0611.1011.1311.13231,339,599
16 Dec 202310.8812.0510.7712.0512.05242,710,537
15 Dec 202311.5511.5510.8710.8910.89208,600,879
14 Dec 202311.6211.9011.2211.5511.55288,324,974
13 Dec 202311.7111.8410.8311.6211.62449,466,013
12 Dec 20239.8612.319.8511.7211.72685,083,352
11 Dec 202310.6710.699.529.869.86247,396,425
10 Dec 202310.4910.6910.1510.6710.67149,493,512
09 Dec 202310.4111.2810.4110.4810.48293,581,731
08 Dec 20239.9010.669.8510.4110.41206,551,471
07 Dec 20239.7510.029.609.909.90166,694,026
06 Dec 20239.8910.269.749.749.74232,865,207
05 Dec 20239.759.929.509.899.89179,846,965
04 Dec 20239.549.879.379.759.75317,967,890
03 Dec 20239.649.659.389.549.54148,810,451
02 Dec 20239.469.709.419.649.64136,046,888
01 Dec 20239.269.469.209.469.46134,878,841
30 Nov 20239.229.379.149.269.26136,161,724
29 Nov 20239.259.329.049.229.22162,377,611
28 Nov 20239.319.358.829.259.25189,010,990
27 Nov 20239.939.938.989.319.31201,805,511
26 Nov 20239.4810.009.359.939.93277,280,752
25 Nov 20238.909.658.889.489.48122,332,293
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...