Australia markets closed

Cosmos AUD (ATOM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
12.92+0.24 (+1.91%)
As of 04:41AM UTC. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Apr 202412.8413.0212.8412.9212.92139,605,936
27 Apr 202412.7612.8512.4512.7012.70172,174,643
26 Apr 202412.9313.0612.6712.7612.76217,033,544
25 Apr 202413.4113.6412.8212.9312.93264,368,777
24 Apr 202413.8314.2213.3813.4113.41358,445,484
23 Apr 202413.6014.0013.5013.8313.83282,082,615
22 Apr 202413.5213.7413.2813.6013.60181,405,225
21 Apr 202412.7213.5512.6513.5213.52169,837,336
20 Apr 202412.7713.0311.9912.7212.72318,379,154
19 Apr 202412.4912.9212.2612.7712.77236,711,404
18 Apr 202412.7412.8412.2012.4912.49267,312,122
17 Apr 202412.6312.8812.1812.7412.74429,231,553
16 Apr 202412.9113.4712.2612.6312.63588,606,383
15 Apr 202412.4713.1412.0112.9112.91730,910,994
14 Apr 202414.4714.4711.2612.4712.471,056,883,687
13 Apr 202416.4416.7713.8214.4714.47579,957,967
12 Apr 202416.6116.7816.2916.4416.44185,218,689
11 Apr 202416.3516.4015.7716.6116.61262,752,334
10 Apr 202417.1217.1416.2916.3516.35236,181,661
09 Apr 202416.8717.3016.6117.1217.12232,293,029
08 Apr 202416.8817.0716.6616.8716.87169,169,569
07 Apr 202416.5716.9816.5116.8816.88143,094,427
06 Apr 202416.7216.7716.2216.5716.57254,661,311
05 Apr 202416.5117.0416.2116.7216.72268,388,538
04 Apr 202416.8517.2616.2516.5116.51283,833,994
03 Apr 202417.9617.9716.6616.8516.85381,761,188
02 Apr 202418.8218.9717.6017.9617.96364,655,060
01 Apr 202418.8219.0218.6518.8218.82178,259,533
31 Mar 202419.2219.6918.7718.8218.82250,871,106
30 Mar 202418.8819.3218.5519.2219.22407,325,646
29 Mar 202419.3819.3818.7618.8818.88397,366,116
28 Mar 202418.6819.9518.1719.3819.38636,001,378
27 Mar 202418.6418.9118.2818.6818.68426,610,843
26 Mar 202417.8218.8017.7318.6418.64307,586,444
25 Mar 202417.4117.9117.3317.8217.82198,501,997
24 Mar 202417.4817.8417.2917.4117.41194,808,233
23 Mar 202417.7018.1617.0417.4817.48311,203,971
22 Mar 202417.8118.2217.5417.7017.70326,801,357
21 Mar 202416.6717.8916.4217.8117.81472,199,638
20 Mar 202417.8918.0116.3816.6716.67659,026,373
19 Mar 202418.7118.9217.6317.8917.89365,882,068
18 Mar 202418.1818.8717.6018.7118.71393,407,839
17 Mar 202419.2419.5817.7718.1818.18517,004,240
16 Mar 202420.7621.0218.2519.2419.24801,295,306
15 Mar 202421.3021.5019.7720.7620.76674,971,906
14 Mar 202420.3021.3020.0821.3021.30433,943,972
13 Mar 202420.7320.8719.4620.3020.30516,433,041
12 Mar 202419.8820.9519.3120.7320.73593,877,957
11 Mar 202420.1420.4219.4819.8819.88389,917,323
10 Mar 202420.2020.9420.0820.1420.14394,938,545
09 Mar 202421.0221.1519.5420.2020.20489,883,523
08 Mar 202421.6322.0520.6021.0221.02696,653,531
07 Mar 202418.4921.7417.7521.6321.63852,401,757
06 Mar 202419.1819.7516.9118.4918.491,140,031,016
05 Mar 202418.6419.7118.6019.1819.18572,085,177
04 Mar 202418.6718.7717.6318.6418.64371,229,988
03 Mar 202417.8118.6717.8118.6718.67393,954,939
02 Mar 202417.3617.8117.2117.8117.81319,589,005
01 Mar 202417.5718.7716.9817.3617.36503,979,903
29 Feb 202417.1318.0216.7317.5717.57479,730,148
28 Feb 202417.0317.5516.6317.1417.14421,109,613
27 Feb 202415.8017.0615.6917.0317.03361,871,052
26 Feb 202415.8915.9315.6015.8015.80166,951,739
25 Feb 202415.2116.1214.9315.8915.89268,756,723
24 Feb 202414.9115.3014.8015.2115.21245,622,534
23 Feb 202415.2315.2414.8414.9114.91248,331,619
22 Feb 202415.8215.8214.9215.2315.23271,748,679
21 Feb 202416.4616.4615.3515.8215.82297,662,512
20 Feb 202416.1916.4916.0316.4616.46249,862,146
19 Feb 202415.7416.2815.6416.1916.19202,846,995
18 Feb 202415.6915.8215.1715.7415.74196,897,274
17 Feb 202415.8416.0715.4115.6915.69234,371,486
16 Feb 202415.7615.9915.6115.8415.84311,122,103
15 Feb 202415.9616.0715.6115.7615.76285,954,321
14 Feb 202415.2216.0815.1515.9615.96363,527,186
13 Feb 202414.9315.3414.5915.2215.22256,550,212
12 Feb 202415.2915.7114.8114.9214.92254,194,032
11 Feb 202415.3615.4715.2215.2915.29155,611,909
10 Feb 202414.8315.6314.8215.3615.36264,577,721
09 Feb 202414.7114.9014.5514.8314.83203,386,564
08 Feb 202413.9814.8113.9814.7114.71200,903,278
07 Feb 202413.9614.1713.9413.9813.98150,080,596
06 Feb 202413.7814.1013.6513.9613.96120,201,513
05 Feb 202413.8813.9613.7813.7813.7897,378,431
04 Feb 202414.0514.1213.8813.8813.8899,165,546
03 Feb 202413.8914.0413.9014.0514.05141,818,732
02 Feb 202413.8714.0213.6613.9013.90157,699,806
01 Feb 202414.2714.2913.7613.8713.87198,224,966
31 Jan 202414.6114.7014.1514.2714.27164,729,943
30 Jan 202414.3314.6614.2814.6014.60144,191,321
29 Jan 202414.7114.8414.2414.3314.33146,422,072
28 Jan 202414.6514.7914.3714.7114.71116,722,500
27 Jan 202414.0114.7913.9514.6514.65137,363,857
26 Jan 202414.2114.2213.7914.0114.01130,434,936
25 Jan 202414.0014.2313.9314.2114.21143,691,007
24 Jan 202413.9714.1513.2513.9913.99220,012,418
23 Jan 202414.6114.6013.8113.9713.97209,309,188
22 Jan 202414.9015.0414.6014.6014.60122,151,030
21 Jan 202414.7014.9114.5714.9014.90120,198,481
20 Jan 202414.7214.9914.1514.7014.70205,658,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...