Market Cap $2.16T
-0.74%
Volume 24h $87.04B
3.39%
BTC % 58.1359%
-0.42%
ETH % 9.33272%
0.91%
Coins
34.665
Exchanges
204
Live
Cosmos (ATOM) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Cosmos (ATOM) in USD Dollar. This table shows 2,643 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $1.7650 | $1.7020 | $1.8040 | $1.7150 | $6,438,387 | $904,566,884 |
| Jun-07 2026 | $1.7110 | $1.6290 | $1.7300 | $1.6290 | $6,627,021 | $876,516,376 |
| Jun-06 2026 | $1.6299 | $1.5720 | $1.6790 | $1.6570 | $5,718,078 | $835,021,445 |
| Jun-05 2026 | $1.6410 | $1.6100 | $1.8140 | $1.8080 | $10,279,031 | $840,152,284 |
| Jun-04 2026 | $1.8020 | $1.7370 | $1.8640 | $1.8550 | $8,981,916 | $922,260,545 |
| Jun-03 2026 | $1.8580 | $1.8200 | $1.9180 | $1.8240 | $8,172,807 | $950,594,743 |
| Jun-02 2026 | $1.8190 | $1.7940 | $1.9070 | $1.9070 | $7,791,201 | $930,315,125 |
| Jun-01 2026 | $1.9070 | $1.8930 | $1.9770 | $1.9590 | $6,412,783 | $974,989,923 |
| May-31 2026 | $1.9530 | $1.9240 | $2.0200 | $2.0200 | $8,341,090 | $998,161,214 |
| May-30 2026 | $2.0120 | $2.0099 | $2.0680 | $2.0170 | $5,357,524 | $1,028,298,616 |
| May-29 2026 | $2.0110 | $1.9850 | $2.1030 | $2.0610 | $8,390,538 | $1,027,096,225 |
| May-28 2026 | $2.0610 | $2.0130 | $2.1370 | $2.1280 | $8,997,952 | $1,052,271,482 |
| May-27 2026 | $2.1269 | $2.1150 | $2.2599 | $2.2170 | $10,485,185 | $1,085,604,415 |
| May-26 2026 | $2.2130 | $2.1260 | $2.2750 | $2.1360 | $14,893,624 | $1,129,096,035 |
| May-25 2026 | $2.1360 | $2.0550 | $2.1820 | $2.0560 | $10,221,848 | $1,089,809,819 |