Australia markets close in 5 minutes

Cosmos USD (ATOM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
6.1729-0.1805 (-2.84%)
As of 06:04AM UTC. Market open.
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20246.26976.32096.15026.17296.1729224,501,840
22 July 2024------
21 July 20246.52786.54556.24776.54096.5409106,209,847
20 July 20246.50856.58696.44496.52796.527983,733,422
19 July 20246.31046.55826.19996.50856.5085119,529,711
18 July 20246.48786.57096.24926.31026.3102108,407,907
17 July 20246.61366.78946.48906.48996.4899120,701,838
16 July 20246.50776.64826.27696.61346.6134152,107,981
15 July 20246.22706.50796.22506.50796.5079113,074,057
14 July 20246.21106.26466.10716.22656.226579,829,257
13 July 20246.15316.26446.12826.21136.211372,862,663
12 July 20245.94006.15345.87396.15346.153498,869,878
11 July 20246.03546.15585.92985.94005.9400101,539,755
10 July 20245.93616.07425.85426.03536.035392,241,589
09 July 20245.82625.96935.78705.93575.9357129,225,754
08 July 20245.78986.21815.60925.82705.8270182,248,071
07 July 20246.07766.09585.77285.78965.7896114,191,354
06 July 20245.70786.14895.69196.07776.0777119,977,405
05 July 20245.98895.99155.13475.70785.7078380,576,698
04 July 20246.37196.38445.98835.99055.9905240,807,406
03 July 20246.79766.84776.28546.37246.3724180,687,761
02 July 20246.80916.95136.78376.79716.7971103,934,727
01 July 20246.72106.83896.68836.80956.809591,817,835
30 June 20246.59476.73136.55286.72106.721081,249,366
29 June 20246.71456.87056.58936.59436.594379,391,806
28 June 20246.95237.00136.71416.71446.714498,074,911
27 June 20246.78927.09586.72406.95196.9519102,035,789
26 June 20246.94386.97486.74736.78926.789293,073,954
25 June 20246.83227.03796.83046.94386.9438107,417,709
24 June 20246.69356.84336.46696.83216.8321169,306,862
23 June 20246.74106.83176.65266.69386.693877,097,963
22 June 20246.78596.80196.71656.74116.741167,174,738
21 June 20246.83606.91796.76146.78666.7866108,532,734
20 June 20246.88617.10196.82596.83616.8361122,051,264
19 June 20246.69666.94896.64596.88616.8861115,990,687
18 June 20246.99747.01136.31736.69866.6986237,121,928
17 June 20247.21687.23586.81106.99746.9974131,202,025
16 June 20247.14267.23947.06447.21687.216865,622,396
15 June 20247.11307.20457.09877.14277.142779,104,497
14 June 20247.43557.49176.98377.11357.1135141,360,196
13 June 20247.77587.78927.38057.43547.4354120,920,636
12 June 20247.52027.88327.42187.77587.7758139,553,809
11 June 20247.85337.85347.40797.52027.5202197,185,255
10 June 20247.88187.92157.73247.85347.8534168,079,865
09 June 20247.75917.93857.73237.88187.8818161,954,716
08 June 20248.09848.10757.72617.75957.7595131,377,792
07 June 20248.61768.69017.64598.09898.0989209,205,882
06 June 20248.69298.79348.57358.61778.6177111,718,832
05 June 20248.53528.72818.50028.69268.6926101,131,154
04 June 20248.33668.54008.30148.53528.535295,694,758
03 June 20248.28908.48678.25218.33668.3366101,227,709
02 June 20248.32408.38758.18658.28908.289081,803,797
01 June 20248.30638.36308.25918.32408.324064,074,320
31 May 20248.54578.54578.24908.30638.3063100,282,397
30 May 20248.62638.70898.40358.54578.5457117,538,598
29 May 20248.71928.88878.62178.62638.6263156,944,111
28 May 20248.68928.82338.46148.71928.7192159,284,737
27 May 20248.40228.71348.39458.68928.6892113,124,817
26 May 20248.49138.50608.31978.40228.402282,368,010
25 May 20248.45348.53768.42638.49138.491373,953,516
24 May 20248.35328.47568.21428.45348.4534115,128,500
23 May 20248.55578.62808.05238.35328.3532210,770,418
22 May 20248.78258.81718.47378.55578.5557152,582,784
21 May 20248.92189.02788.72528.78258.7825194,122,816
20 May 20248.20908.95618.12998.92228.9222187,284,673
19 May 20248.60258.60588.17928.20908.209086,304,378
18 May 20248.66138.72698.57168.60258.602595,091,027
17 May 20248.53088.76708.45978.66128.6612142,835,010
16 May 20248.44748.53228.28258.53088.5308145,072,978
15 May 20248.12658.52848.00028.44748.4474157,763,279
14 May 20248.39608.43898.11958.12658.1265118,087,059
13 May 20248.47948.66198.27458.39608.3960109,808,176
12 May 20248.50088.65728.47438.47948.479460,756,011
11 May 20248.64718.74868.49488.50088.500877,526,377
10 May 20249.12299.15988.62788.64718.6471117,193,071
09 May 20249.08759.28598.88939.12289.1228130,212,129
08 May 20248.94119.32958.86959.08729.0872152,788,942
07 May 20249.20479.38508.94008.94118.9411139,384,307
06 May 20249.33629.50109.19349.20479.2047168,616,376
05 May 20248.69489.40048.63199.33629.3362133,482,282
04 May 20248.76888.83658.67368.69488.694889,993,952
03 May 20248.65168.91608.54928.76888.7688120,970,509
02 May 20248.74279.04188.59478.65168.6516196,329,194
01 May 20248.46698.77988.07788.74268.7426374,899,861
30 Apr 20248.15508.54937.67438.46698.4669218,090,563
29 Apr 20248.20028.24187.94328.15508.1550120,532,079
28 Apr 20248.38998.51048.17458.19988.199884,812,228
27 Apr 20248.29548.46138.06498.38998.3899112,483,624
26 Apr 20248.31878.39378.14388.29548.2954112,498,917
25 Apr 20248.40288.49268.21648.31878.3187141,546,785
24 Apr 20248.70288.87208.32678.40288.4028171,782,819
23 Apr 20248.92109.17358.67878.70288.7028232,553,248
22 Apr 20248.74059.01648.69248.92108.9210181,997,473
21 Apr 20248.67598.81268.52048.74068.7406116,558,341
20 Apr 20248.16248.69268.11398.67618.6761108,967,599
19 Apr 20248.20538.36197.64148.16258.1625204,271,999
18 Apr 20248.04158.30967.89428.20538.2053152,048,024
17 Apr 20248.16808.27397.81978.04158.0415172,115,646
16 Apr 20248.13698.24137.80198.16798.1679275,240,355
15 Apr 20248.36168.72947.89498.13698.1369379,163,853
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...