Market Cap $4.13T -1.26%
Volume 24h $306.13B 6.41%
BTC % 55.18% 0.3%
ETH % 12.06% -1.07%
Coins 33.545 +20
Exchanges 885
Last update 10 Seconds ago
Cosmos ATOM

Cosmos (ATOM) Historical Price, Volume and Market Data by Date
USD Dollar - USD

Date Price Price Low Price High Price Open Volume 24h USD Capitalization USD
Oct-27 2025 $3.1791 $3.1650 $3.2743 $3.2545 $83,144,802 $1,509,904,015
Oct-26 2025 $3.2568 $3.1210 $3.2711 $3.1507 $79,948,548 $1,546,301,561
Oct-25 2025 $3.1510 $3.1404 $3.1914 $3.1855 $55,654,115 $1,495,547,057
Oct-24 2025 $3.1850 $3.1318 $3.2210 $3.1835 $94,950,817 $1,511,172,495
Oct-23 2025 $3.1830 $3.1143 $3.2295 $3.1152 $75,528,036 $1,509,745,262
Oct-22 2025 $3.1151 $3.0612 $3.2208 $3.1892 $99,089,930 $1,477,042,389
Oct-21 2025 $3.1893 $3.1741 $3.3700 $3.2749 $121,117,860 $1,511,696,103
Oct-20 2025 $3.2757 $3.1869 $3.3228 $3.2296 $101,745,418 $1,552,144,121
Oct-19 2025 $3.2287 $3.1192 $3.2847 $3.1860 $91,184,771 $1,529,384,200
Oct-18 2025 $3.1843 $3.1480 $3.2337 $3.1536 $68,015,844 $1,507,820,912
Oct-17 2025 $3.1528 $3.0359 $3.2983 $3.2556 $125,349,051 $1,492,410,334
Oct-16 2025 $3.2515 $3.2070 $3.4154 $3.3353 $123,095,881 $1,538,626,054
Oct-15 2025 $3.3346 $3.3013 $3.5081 $3.4742 $116,731,033 $1,577,417,451
Oct-14 2025 $3.4750 $3.3235 $3.6606 $3.6494 $165,333,871 $1,643,286,193
Oct-13 2025 $3.6448 $3.4581 $3.6609 $3.4856 $150,488,569 $1,722,998,265

Historical and market price analysis of Cosmos (ATOM), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2419 days, from day 03-15-2019.