Cosmos ATOM
ATOM-USD.CC · Cryptocurrency
Price (USD)
$1.76
24h Change
+0.74%
(+$0.01)
24h High / Low
$1.76
/
$1.73
Volume
56.91M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14-04-2026 | $1.78 | $1.78 | $1.74 | $1.75 | 60.34M |
| 13-04-2026 | $1.73 | $1.79 | $1.71 | $1.78 | 62.93M |
| 12-04-2026 | $1.78 | $1.79 | $1.72 | $1.73 | 50.25M |
| 11-04-2026 | $1.81 | $1.81 | $1.77 | $1.78 | 51.41M |
| 10-04-2026 | $1.80 | $1.84 | $1.79 | $1.81 | 62.06M |
| 09-04-2026 | $1.78 | $1.82 | $1.76 | $1.80 | 66.72M |
| 08-04-2026 | $1.81 | $1.81 | $1.75 | $1.78 | 66.52M |
| 07-04-2026 | $1.70 | $1.81 | $1.68 | $1.81 | 70.00M |
| 06-04-2026 | $1.69 | $1.75 | $1.69 | $1.70 | 65.87M |
| 05-04-2026 | $1.71 | $1.72 | $1.67 | $1.69 | 50.56M |
| 04-04-2026 | $1.69 | $1.72 | $1.68 | $1.71 | 46.29M |
| 03-04-2026 | $1.67 | $1.73 | $1.67 | $1.69 | 42.16M |
| 02-04-2026 | $1.68 | $1.69 | $1.62 | $1.67 | 48.70M |
| 01-04-2026 | $1.70 | $1.74 | $1.67 | $1.68 | 53.60M |
| 31-03-2026 | $1.67 | $1.71 | $1.66 | $1.70 | 51.66M |
| 30-03-2026 | $1.64 | $1.70 | $1.64 | $1.67 | 46.02M |
| 29-03-2026 | $1.67 | $1.67 | $1.61 | $1.64 | 42.40M |
| 28-03-2026 | $1.67 | $1.70 | $1.66 | $1.67 | 40.55M |
| 27-03-2026 | $1.70 | $1.73 | $1.66 | $1.67 | 47.27M |
| 26-03-2026 | $1.77 | $1.77 | $1.68 | $1.70 | 52.73M |
| 25-03-2026 | $1.79 | $1.80 | $1.76 | $1.77 | 59.38M |
| 24-03-2026 | $1.78 | $1.79 | $1.76 | $1.79 | 46.85M |
| 23-03-2026 | $1.77 | $1.84 | $1.75 | $1.78 | 57.48M |
| 22-03-2026 | $1.79 | $1.80 | $1.76 | $1.77 | 39.33M |
| 21-03-2026 | $1.83 | $1.86 | $1.79 | $1.79 | 34.36M |
| 20-03-2026 | $1.81 | $1.84 | $1.79 | $1.83 | 52.71M |
| 19-03-2026 | $1.91 | $1.92 | $1.80 | $1.81 | 50.86M |
| 18-03-2026 | $1.96 | $2.03 | $1.87 | $1.91 | 59.87M |
| 17-03-2026 | $1.98 | $1.98 | $1.93 | $1.96 | 46.94M |
| 16-03-2026 | $1.86 | $2.00 | $1.86 | $1.98 | 61.19M |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.