BTC/USD
$ 49,106  1.36%
BTC/EUR
€ 40,649  1.28%
BTC/CNY
¥ 329,137  1.33%
BTC/GBP
£ 35,203  1.39%
BTC/RUB
₽ 3,541,206  1.43%
BTC volume
$ 18.06B
Altcoin volume
$ 53.10B
Crypto market cap
$ 1.40T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Cosmos

ATOM

$ 19.46 +3.12 % $ 19.55 $ 18.67 $ 411.47M 190.68M $ 3.71B
Cosmos

Cosmos ATOM

Last price
$ 19.46
%
+3.12 %
24 high
$ 19.55
24 low
$ 18.67
24 volume
# Coins
190.68M
Market cap
$ 3.71B
Cosmos ATOM historical data
Date Close 24 high 24 low volume
Mar 02, 2021 $ 18.870416 $ 20.433751 $ 18.033032 $ 506,471,133
Mar 01, 2021 $ 18.686586 $ 18.848160 $ 17.557682 $ 340,792,371
Feb 28, 2021 $ 17.640099 $ 19.222780 $ 16.547517 $ 431,719,848
Feb 27, 2021 $ 19.142008 $ 20.883140 $ 18.622748 $ 562,199,961
Feb 26, 2021 $ 18.839879 $ 18.934794 $ 16.146590 $ 623,731,178
Feb 25, 2021 $ 17.713760 $ 20.562790 $ 17.634210 $ 487,518,095
Feb 24, 2021 $ 19.570587 $ 21.275627 $ 18.857059 $ 607,590,750
Feb 23, 2021 $ 20.235834 $ 23.401865 $ 15.248948 $ 1,265,007,299
Feb 22, 2021 $ 21.251451 $ 21.782797 $ 16.761082 $ 692,137,586
Feb 21, 2021 $ 21.724185 $ 22.691840 $ 21.020063 $ 495,674,345
Feb 20, 2021 $ 21.853313 $ 24.432292 $ 20.764293 $ 715,345,336
Feb 19, 2021 $ 23.004754 $ 23.570259 $ 21.715288 $ 542,901,767
Feb 18, 2021 $ 23.140131 $ 24.922923 $ 22.916343 $ 630,274,570
Feb 17, 2021 $ 23.857749 $ 25.799034 $ 22.536097 $ 1,035,026,735
Feb 16, 2021 $ 25.127729 $ 26.503156 $ 22.317927 $ 1,615,553,569
Feb 15, 2021 $ 22.494252 $ 24.904440 $ 14.913523 $ 1,572,485,289
Feb 14, 2021 $ 19.140266 $ 20.690824 $ 18.583087 $ 486,541,820
Feb 13, 2021 $ 20.256907 $ 22.074600 $ 19.242310 $ 650,777,834
Feb 12, 2021 $ 21.142849 $ 22.151561 $ 17.308434 $ 1,184,179,443
Feb 11, 2021 $ 17.649441 $ 18.358768 $ 14.817228 $ 718,607,362
Feb 10, 2021 $ 15.025242 $ 15.462595 $ 13.622722 $ 500,360,009
Feb 09, 2021 $ 15.069088 $ 15.497885 $ 13.827168 $ 493,365,059
Feb 08, 2021 $ 14.202554 $ 14.993346 $ 13.294778 $ 676,624,459
Feb 07, 2021 $ 13.870913 $ 14.004323 $ 11.496266 $ 736,962,001
Feb 06, 2021 $ 12.082270 $ 13.580567 $ 11.315918 $ 686,190,743
Feb 05, 2021 $ 12.200142 $ 12.800399 $ 9.0416172 $ 768,649,727
Feb 04, 2021 $ 9.1686341 $ 9.5042512 $ 8.6678424 $ 225,737,576
Feb 03, 2021 $ 9.3182315 $ 9.4212315 $ 8.7585728 $ 229,854,078

We will update this as soon as possible. If you like to help, you can contact us.

We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more