Cosmos Historical Data

ATOM
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 1.71
-7.69%
$ 854.52 million $ 943.1 million
Feb 2026 $ 1.85
-6.16%
$ 915.92 million $ 1.34 billion
Jan 2026 $ 2.11
+9.36%
$ 966.72 million $ 1.31 billion
Dec 2025 $ 1.93
-18.92%
$ 936.2 million $ 1.05 billion
Nov 2025 $ 2.43
-18.10%
$ 1.14 billion $ 3.06 billion
Oct 2025 $ 2.97
-27.50%
$ 1.41 billion $ 3.19 billion
Sep 2025 $ 4.12
-7.78%
$ 1.93 billion $ 2.64 billion
Aug 2025 $ 4.49
+6.66%
$ 2.08 billion $ 3.64 billion
Jul 2025 $ 4.42
+7.92%
$ 1.65 billion $ 3.32 billion
Jun 2025 $ 4.2
-3.32%
$ 1.6 billion $ 2.53 billion
May 2025 $ 4.35
+1.09%
$ 1.7 billion $ 3.29 billion
Apr 2025 $ 4.3
-1.67%
$ 1.68 billion $ 3.26 billion
Mar 2025 $ 4.38
-5.61%
$ 1.71 billion $ 3.6 billion
Feb 2025 $ 4.64
-25.72%
$ 1.81 billion $ 3.94 billion
Jan 2025 $ 6.22
+0.35%
$ 2.44 billion $ 4.64 billion
Dec 2024 $ 6.35
-25.91%
$ 2.42 billion $ 8.8 billion
Nov 2024 $ 8.57
+102.29%
$ 3.35 billion $ 7.87 billion
Oct 2024 $ 4.46
-5.80%
$ 1.66 billion $ 2.43 billion
Sep 2024 $ 4.73
+3.73%
$ 1.56 billion $ 2.72 billion
Aug 2024 $ 4.56
-21.52%
$ 1.5 billion $ 2.76 billion
Jul 2024 $ 5.81
-13.72%
$ 1.91 billion $ 3.34 billion
Jun 2024 $ 6.73
-18.88%
$ 2.22 billion $ 3.21 billion
May 2024 $ 8.3
-1.84%
$ 2.73 billion $ 3.88 billion
Apr 2024 $ 8.46
-31.21%
$ 2.78 billion $ 5.9 billion
Mar 2024 $ 12.29
+9.16%
$ 4.05 billion $ 9.48 billion
Feb 2024 $ 11.26
+23.66%
$ 3.71 billion $ 4.44 billion
Jan 2024 $ 9.11
-14.47%
$ 3 billion $ 4.57 billion
Dec 2023 $ 10.65
+14.55%
$ 3.5 billion $ 7.37 billion
Nov 2023 $ 9.29
+17.04%
$ 3.06 billion $ 5.59 billion
Oct 2023 $ 7.94
+9.59%
$ 2.61 billion $ 2.99 billion
Sep 2023 $ 7.25
+3.87%
$ 2.38 billion $ 2.27 billion
Aug 2023 $ 6.98
-21.23%
$ 2.3 billion $ 3.5 billion
Jul 2023 $ 8.85
-4.69%
$ 2.91 billion $ 2.99 billion
Jun 2023 $ 9.29
-11.14%
$ 3.06 billion $ 2.96 billion
May 2023 $ 10.46
-9.88%
$ 3.44 billion $ 3.19 billion
Apr 2023 $ 11.64
+3.86%
$ 3.83 billion $ 4.94 billion
Mar 2023 $ 11.21
-8.87%
$ 3.69 billion $ 5.59 billion
Feb 2023 $ 12.3
-7.95%
$ 4.05 billion $ 6.48 billion
Jan 2023 $ 13.38
+43.11%
$ 4.29 billion $ 7.12 billion
Dec 2022 $ 9.35
-10.93%
$ 3 billion $ 4.44 billion
Nov 2022 $ 10.49
-26.68%
$ 3.34 billion $ 8.94 billion
Oct 2022 $ 14.31
+9.79%
$ 4.5 billion $ 10.99 billion
Sep 2022 $ 13.04
+10.25%
$ 4.05 billion $ 18.26 billion
Aug 2022 $ 11.83
+14.08%
$ -- $ 11.04 billion
Jul 2022 $ 10.37
+37.42%
$ -- $ 12.73 billion
Jun 2022 $ 7.54
-26.99%
$ -- $ 7.85 billion
May 2022 $ 10.33
-42.30%
$ -- $ 15.42 billion
Apr 2022 $ 17.91
-37.97%
$ 5.24 billion $ 14.98 billion
Mar 2022 $ 28.87
-8.20%
$ 8.42 billion $ 17.81 billion
Feb 2022 $ 31.46
+11.88%
$ 9.1 billion $ 16.95 billion
Download