CurrencyBeacon logo}}

Crypto Rate Dashboard

Cosmos Price Chart

ATOM/USD
$2.03
1.91%

ATOM Historical USD Price

Daily Price History

Date Open High Low Close Volume
2020-03-23 $1.92 $2.12 $1.90 $2.11 $152.85M
2020-03-22 $2.16 $2.23 $1.92 $1.92 $132.46M
2020-03-21 $2.17 $2.22 $2.00 $2.16 $160.33M
2020-03-20 $2.07 $2.45 $1.86 $2.17 $192.62M
2020-03-19 $1.81 $2.14 $1.77 $2.07 $190.52M
2020-03-18 $1.77 $1.84 $1.65 $1.80 $134.75M
2020-03-17 $1.67 $1.85 $1.65 $1.77 $123.77M
2020-03-16 $1.89 $1.90 $1.51 $1.67 $161.77M
2020-03-15 $1.84 $2.04 $1.83 $1.92 $171.06M
2020-03-14 $1.81 $1.98 $1.70 $1.84 $193.92M
2020-03-13 $1.65 $1.92 $1.10 $1.80 $293.27M
2020-03-12 $3.00 $3.02 $1.52 $1.57 $189.00M
2020-03-11 $3.06 $3.10 $2.73 $2.99 $122.68M
2020-03-10 $3.03 $3.19 $2.89 $3.06 $137.04M
2020-03-09 $3.09 $3.16 $2.84 $3.02 $181.48M
2020-03-08 $3.61 $3.61 $3.07 $3.08 $158.49M
2020-03-07 $3.85 $3.85 $3.58 $3.61 $977.32M
2020-03-06 $3.75 $3.87 $3.71 $3.84 $114.21M
2020-03-05 $3.74 $3.93 $3.74 $3.75 $123.49M
2020-03-04 $3.63 $3.88 $3.63 $3.74 $134.13M
2020-03-03 $3.70 $3.70 $3.52 $3.62 $110.26M
2020-03-02 $3.35 $3.76 $3.34 $3.70 $135.64M
2020-03-01 $3.45 $3.54 $3.27 $3.36 $112.97M
2020-02-29 $3.56 $3.68 $3.45 $3.45 $97.95M
2020-02-27 $3.64 $3.85 $3.36 $3.69 $221.69M
2020-02-26 $4.05 $4.07 $3.49 $3.65 $243.59M
2020-02-25 $4.39 $4.39 $4.01 $4.06 $206.81M
2020-02-24 $4.80 $4.92 $4.22 $4.39 $232.45M
2020-02-23 $5.01 $5.08 $4.74 $4.80 $222.57M
2020-02-22 $4.94 $5.09 $4.67 $5.00 $256.25M