Cosmos price history in 2019
In 2019 Cosmos (ATOM) went from $5.299 on 2019-04-22 to $4.2197 on 2019-12-31, a change of -20.37%. The highest price was $7.2599 on 2019-06-03 and the lowest $1.90 on 2019-09-05. About $1.81B was traded across the year. The best day was 2019-04-28 (+32.94%) and the worst 2019-04-29 (-17.55%).
$5.299Open · 2019-04-22
$4.2197Close · 2019-12-31
$7.2599High · 2019-06-03
$1.90Low · 2019-09-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| April | $5.299 | $5.30 | $3.0016 | $3.9098 | $79.71M | -26.22% |
| May | $3.9103 | $6.5441 | $3.4702 | $5.8046 | $395.47M | +48.44% |
| June | $5.8157 | $7.2599 | $5.35 | $5.4373 | $385.62M | -6.51% |
| July | $5.4418 | $5.7684 | $3.50 | $3.6443 | $225.78M | -33.03% |
| August | $3.6441 | $3.8991 | $1.9784 | $2.017 | $97.15M | -44.65% |
| September | $2.018 | $3.5595 | $1.90 | $2.6522 | $115.32M | +31.43% |
| October | $2.651 | $3.3389 | $2.4152 | $3.2513 | $136.89M | +22.65% |
| November | $3.2648 | $4.372 | $2.6382 | $3.9238 | $164.37M | +20.18% |
| December | $3.926 | $4.7788 | $3.4251 | $4.2197 | $212.03M | +7.48% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $4.1587 | $4.3117 | $4.1041 | $4.2197 | $5.48M | +0.99% |
| 2019-12-30 | $4.2506 | $4.397 | $4.1155 | $4.1785 | $6.59M | -1.54% |
| 2019-12-29 | $4.3936 | $4.4536 | $4.2108 | $4.2437 | $7.83M | -2.80% |
| 2019-12-28 | $4.4989 | $4.7069 | $4.3658 | $4.3658 | $7.49M | -3.18% |
| 2019-12-27 | $4.5502 | $4.7788 | $4.4529 | $4.5091 | $8.25M | -0.98% |
| 2019-12-26 | $4.2611 | $4.6318 | $4.261 | $4.5537 | $9.40M | +6.97% |
| 2019-12-25 | $4.3902 | $4.3904 | $4.1568 | $4.2572 | $5.27M | -3.03% |
| 2019-12-24 | $4.3006 | $4.4096 | $4.2534 | $4.3902 | $6.50M | +1.68% |
| 2019-12-23 | $4.2555 | $4.3596 | $4.146 | $4.3178 | $7.65M | +1.12% |
| 2019-12-22 | $4.0502 | $4.2714 | $4.0435 | $4.2701 | $6.79M | +5.13% |
| 2019-12-21 | $4.3055 | $4.3276 | $4.0344 | $4.0618 | $6.19M | -5.65% |
| 2019-12-20 | $4.2662 | $4.3765 | $4.1355 | $4.3052 | $5.94M | +0.89% |
| 2019-12-19 | $4.2685 | $4.3585 | $4.0698 | $4.2674 | $9.89M | -0.24% |
| 2019-12-18 | $3.6466 | $4.5417 | $3.5928 | $4.2776 | $14.69M | +17.36% |
| 2019-12-17 | $4.0556 | $4.1323 | $3.5332 | $3.6449 | $8.83M | -10.08% |
| 2019-12-16 | $4.5149 | $4.5256 | $4.011 | $4.0537 | $9.10M | -10.11% |
| 2019-12-15 | $4.2518 | $4.7128 | $4.1701 | $4.5098 | $8.32M | +6.10% |
| 2019-12-14 | $3.9915 | $4.30 | $3.9776 | $4.2507 | $6.60M | +6.24% |
| 2019-12-13 | $4.0943 | $4.2292 | $3.9625 | $4.001 | $6.68M | -2.09% |
| 2019-12-12 | $3.8245 | $4.173 | $3.7485 | $4.0864 | $8.10M | +6.91% |
| 2019-12-11 | $3.5816 | $3.8639 | $3.5665 | $3.8223 | $4.86M | +6.48% |
| 2019-12-10 | $3.6656 | $3.7372 | $3.5132 | $3.5898 | $5.88M | -2.08% |
| 2019-12-09 | $3.9198 | $3.9404 | $3.6377 | $3.6661 | $4.83M | -6.44% |
| 2019-12-08 | $3.7613 | $3.9867 | $3.6841 | $3.9186 | $4.42M | +4.19% |
| 2019-12-07 | $3.6562 | $3.8662 | $3.6445 | $3.7612 | $5.04M | +2.86% |
| 2019-12-06 | $3.4853 | $3.6981 | $3.4531 | $3.6566 | $3.75M | +4.90% |
| 2019-12-05 | $3.5546 | $3.6167 | $3.4566 | $3.4858 | $4.13M | -1.62% |
| 2019-12-04 | $3.6307 | $3.7804 | $3.4251 | $3.5432 | $6.72M | -2.91% |
| 2019-12-03 | $3.674 | $3.8118 | $3.6283 | $3.6493 | $5.64M | -0.72% |
| 2019-12-02 | $3.8063 | $3.8952 | $3.5928 | $3.6757 | $5.41M | -3.49% |
| 2019-12-01 | $3.926 | $3.9261 | $3.5773 | $3.8086 | $5.76M | -2.94% |
| 2019-11-30 | $4.0048 | $4.0876 | $3.8138 | $3.9238 | $5.06M | -2.03% |
| 2019-11-29 | $3.6715 | $4.0965 | $3.6712 | $4.005 | $5.72M | +9.11% |
| 2019-11-28 | $3.5696 | $3.7553 | $3.4859 | $3.6706 | $4.40M | +2.85% |
| 2019-11-27 | $3.4741 | $3.7677 | $3.27 | $3.5689 | $6.42M | +2.80% |
| 2019-11-26 | $3.389 | $3.6615 | $3.3784 | $3.4718 | $5.39M | +2.41% |
| 2019-11-25 | $3.0893 | $3.5306 | $2.9824 | $3.39 | $7.18M | +9.64% |
| 2019-11-24 | $3.2191 | $3.2693 | $2.9868 | $3.092 | $5.33M | -3.98% |
| 2019-11-23 | $2.9308 | $3.233 | $2.8554 | $3.2202 | $4.46M | +9.79% |
| 2019-11-22 | $3.1916 | $3.2964 | $2.6382 | $2.933 | $6.75M | -8.08% |
| 2019-11-21 | $3.3336 | $3.4237 | $3.1117 | $3.1909 | $4.83M | -4.24% |
| 2019-11-20 | $3.5108 | $3.5865 | $3.2973 | $3.3323 | $4.80M | -5.04% |
| 2019-11-19 | $3.6059 | $3.6163 | $3.3349 | $3.5093 | $4.75M | -2.70% |
| 2019-11-18 | $3.8908 | $3.8923 | $3.5073 | $3.6066 | $4.63M | -7.28% |
| 2019-11-17 | $3.9648 | $3.9726 | $3.8001 | $3.8898 | $4.31M | -1.36% |
| 2019-11-16 | $3.9229 | $3.9734 | $3.8325 | $3.9434 | $4.23M | +0.61% |
| 2019-11-15 | $4.0062 | $4.1404 | $3.8001 | $3.9196 | $6.41M | -1.79% |
| 2019-11-14 | $3.9769 | $4.0066 | $3.7814 | $3.9912 | $5.58M | +0.58% |
| 2019-11-13 | $4.2137 | $4.2379 | $3.96 | $3.968 | $5.46M | -5.88% |
| 2019-11-12 | $4.3534 | $4.3535 | $4.021 | $4.2159 | $6.28M | -3.13% |
| 2019-11-11 | $4.1894 | $4.372 | $4.0603 | $4.3522 | $5.83M | +3.28% |
| 2019-11-10 | $3.9637 | $4.2739 | $3.8871 | $4.2139 | $7.46M | +6.32% |
| 2019-11-09 | $3.8075 | $3.9703 | $3.7941 | $3.9636 | $4.43M | +3.85% |
| 2019-11-08 | $3.8742 | $4.0306 | $3.6489 | $3.8164 | $6.58M | -0.76% |
| 2019-11-07 | $3.8423 | $3.8755 | $3.6477 | $3.8458 | $6.50M | +0.11% |
| 2019-11-06 | $3.7507 | $3.8818 | $3.7037 | $3.8416 | $5.47M | +1.68% |
| 2019-11-05 | $3.6129 | $3.8129 | $3.50 | $3.7782 | $7.83M | +4.01% |
| 2019-11-04 | $3.3797 | $3.6462 | $3.327 | $3.6326 | $6.68M | +7.64% |
| 2019-11-03 | $3.4127 | $3.4397 | $3.279 | $3.3749 | $3.53M | -0.58% |
| 2019-11-02 | $3.254 | $3.4636 | $3.246 | $3.3945 | $4.36M | +4.31% |
| 2019-11-01 | $3.2648 | $3.2882 | $3.1606 | $3.2542 | $3.72M | +0.09% |
| 2019-10-31 | $3.0112 | $3.3032 | $3.0034 | $3.2513 | $4.92M | +7.92% |
| 2019-10-30 | $3.1466 | $3.1963 | $2.9519 | $3.0126 | $3.79M | -4.33% |
| 2019-10-29 | $3.1046 | $3.188 | $3.0612 | $3.1491 | $4.28M | +1.37% |
| 2019-10-28 | $3.1935 | $3.3389 | $3.0755 | $3.1065 | $5.21M | -2.48% |
| 2019-10-27 | $3.08 | $3.2936 | $2.9669 | $3.1855 | $6.43M | +3.44% |
| 2019-10-26 | $3.0456 | $3.2556 | $2.9704 | $3.0797 | $6.69M | +0.14% |
| 2019-10-25 | $2.8123 | $3.1342 | $2.7695 | $3.0753 | $7.86M | +9.39% |
| 2019-10-24 | $2.6785 | $2.8442 | $2.6244 | $2.8114 | $3.06M | +4.39% |
| 2019-10-23 | $2.8666 | $2.8945 | $2.5526 | $2.6931 | $5.08M | -6.06% |
| 2019-10-22 | $2.9846 | $3.0122 | $2.8494 | $2.8667 | $3.04M | -3.95% |
| 2019-10-21 | $2.90 | $2.9958 | $2.8305 | $2.9844 | $3.70M | +3.02% |
| 2019-10-20 | $2.7455 | $2.9334 | $2.6832 | $2.8968 | $3.56M | +5.32% |
| 2019-10-19 | $2.7406 | $2.7926 | $2.6936 | $2.7505 | $3.00M | -0.01% |
| 2019-10-18 | $2.9026 | $2.9199 | $2.6835 | $2.7509 | $3.99M | -5.26% |
| 2019-10-17 | $2.8329 | $2.9447 | $2.735 | $2.9035 | $3.48M | +1.93% |
| 2019-10-16 | $2.9293 | $2.9487 | $2.6848 | $2.8486 | $4.90M | -2.76% |
| 2019-10-15 | $3.0912 | $3.154 | $2.893 | $2.9295 | $3.93M | -4.61% |
| 2019-10-14 | $2.8666 | $3.1209 | $2.8665 | $3.0712 | $5.12M | +7.37% |
| 2019-10-13 | $2.828 | $2.9069 | $2.792 | $2.8605 | $2.53M | +0.69% |
| 2019-10-12 | $2.8109 | $2.852 | $2.768 | $2.8407 | $3.06M | +0.69% |
| 2019-10-11 | $2.8963 | $2.9162 | $2.7171 | $2.8212 | $3.94M | -1.96% |
| 2019-10-10 | $2.8969 | $2.9923 | $2.7189 | $2.8776 | $6.19M | +0.24% |
| 2019-10-09 | $2.8867 | $3.0101 | $2.82 | $2.8705 | $5.89M | -0.67% |
| 2019-10-08 | $2.8888 | $3.066 | $2.8162 | $2.8898 | $6.57M | -0.45% |
| 2019-10-07 | $2.6393 | $2.9797 | $2.5428 | $2.9029 | $6.44M | +10.26% |
| 2019-10-06 | $2.7671 | $2.785 | $2.5651 | $2.6327 | $3.04M | -4.89% |
| 2019-10-05 | $2.564 | $2.782 | $2.5361 | $2.768 | $3.02M | +7.11% |
| 2019-10-04 | $2.582 | $2.6151 | $2.455 | $2.5842 | $3.05M | +0.04% |
| 2019-10-03 | $2.602 | $2.6686 | $2.4811 | $2.5831 | $3.79M | -0.91% |
| 2019-10-02 | $2.5371 | $2.621 | $2.4152 | $2.6067 | $2.99M | +3.22% |
| 2019-10-01 | $2.651 | $2.66 | $2.478 | $2.5254 | $4.34M | -4.78% |
| 2019-09-30 | $2.196 | $2.6681 | $2.1633 | $2.6522 | $4.14M | +20.62% |
| 2019-09-29 | $2.272 | $2.2802 | $2.10 | $2.1988 | $1.81M | -3.24% |
| 2019-09-28 | $2.2711 | $2.298 | $2.1692 | $2.2724 | $2.05M | +0.46% |
| 2019-09-27 | $2.215 | $2.2842 | $2.1413 | $2.262 | $3.01M | +2.40% |
| 2019-09-26 | $2.294 | $2.3412 | $2.0473 | $2.2089 | $3.69M | -3.70% |
| 2019-09-25 | $2.2041 | $2.419 | $2.1253 | $2.2938 | $5.30M | +4.40% |
| 2019-09-24 | $2.5646 | $2.659 | $1.919 | $2.1971 | $5.44M | -14.52% |
| 2019-09-23 | $2.9034 | $2.9035 | $2.5661 | $2.5703 | $2.28M | -11.44% |
| 2019-09-22 | $3.0662 | $3.0727 | $2.8009 | $2.9023 | $2.65M | -5.32% |
| 2019-09-21 | $3.1865 | $3.2817 | $3.0237 | $3.0655 | $2.24M | -3.13% |
| 2019-09-20 | $3.1282 | $3.2468 | $3.0508 | $3.1646 | $3.32M | +1.13% |
| 2019-09-19 | $3.279 | $3.279 | $2.9285 | $3.1294 | $5.17M | -4.84% |
| 2019-09-18 | $3.3026 | $3.3954 | $3.2338 | $3.2886 | $3.41M | -0.53% |
| 2019-09-17 | $3.3312 | $3.4334 | $3.192 | $3.306 | $4.25M | -1.00% |
| 2019-09-16 | $3.4278 | $3.5595 | $3.15 | $3.3394 | $5.87M | -2.61% |
| 2019-09-15 | $3.102 | $3.5414 | $3.094 | $3.4288 | $5.91M | +10.56% |
| 2019-09-14 | $3.1678 | $3.238 | $2.9829 | $3.1013 | $3.77M | -2.35% |
| 2019-09-13 | $3.0709 | $3.2992 | $2.9879 | $3.1759 | $6.81M | +2.96% |
| 2019-09-12 | $2.571 | $3.2065 | $2.4995 | $3.0846 | $9.13M | +19.95% |
| 2019-09-11 | $2.586 | $2.7032 | $2.3991 | $2.5716 | $2.71M | -0.64% |
| 2019-09-10 | $2.735 | $2.9408 | $2.508 | $2.5882 | $3.55M | -4.79% |
| 2019-09-09 | $2.7207 | $2.9573 | $2.4326 | $2.7185 | $6.93M | -0.08% |
| 2019-09-08 | $2.1657 | $2.9109 | $2.1493 | $2.7207 | $5.23M | +25.76% |
| 2019-09-07 | $2.0294 | $2.28 | $2.0292 | $2.1635 | $3.26M | +6.48% |
| 2019-09-06 | $1.9488 | $2.2449 | $1.9403 | $2.0317 | $3.23M | +4.30% |
| 2019-09-05 | $2.039 | $2.0391 | $1.90 | $1.948 | $1.63M | -4.31% |
| 2019-09-04 | $2.151 | $2.156 | $2.0143 | $2.0357 | $1.52M | -5.46% |
| 2019-09-03 | $2.121 | $2.2191 | $2.116 | $2.1534 | $2.08M | +0.79% |
| 2019-09-02 | $2.126 | $2.17 | $2.0593 | $2.1364 | $2.34M | +0.81% |
| 2019-09-01 | $2.018 | $2.2322 | $2.00 | $2.1192 | $2.60M | +5.06% |
| 2019-08-31 | $2.1599 | $2.1609 | $1.9784 | $2.017 | $1.68M | -6.51% |
| 2019-08-30 | $2.1619 | $2.224 | $2.0923 | $2.1575 | $1.52M | -0.72% |
| 2019-08-29 | $2.319 | $2.329 | $2.1503 | $2.1732 | $2.79M | -6.30% |
| 2019-08-28 | $2.5711 | $2.617 | $2.3102 | $2.3194 | $2.30M | -10.03% |
| 2019-08-27 | $2.614 | $2.636 | $2.50 | $2.578 | $1.85M | -0.89% |
| 2019-08-26 | $2.6321 | $2.6982 | $2.594 | $2.6011 | $2.24M | -1.09% |
| 2019-08-25 | $2.6981 | $2.728 | $2.603 | $2.6297 | $1.99M | -2.03% |
| 2019-08-24 | $2.708 | $2.722 | $2.5971 | $2.6841 | $2.49M | -0.90% |
| 2019-08-23 | $2.7125 | $2.7602 | $2.6431 | $2.7084 | $2.08M | -0.50% |
| 2019-08-22 | $2.6622 | $2.743 | $2.576 | $2.7219 | $2.33M | +2.14% |
| 2019-08-21 | $2.8676 | $2.8702 | $2.5903 | $2.6648 | $3.10M | -7.15% |
| 2019-08-20 | $2.8946 | $2.9247 | $2.7591 | $2.87 | $2.60M | -0.48% |
| 2019-08-19 | $2.9724 | $2.9739 | $2.771 | $2.8837 | $2.92M | -2.29% |
| 2019-08-18 | $2.909 | $2.9871 | $2.8632 | $2.9514 | $2.95M | +1.33% |
| 2019-08-17 | $2.8839 | $2.9127 | $2.8302 | $2.9127 | $2.68M | +1.14% |
| 2019-08-16 | $2.8918 | $3.0196 | $2.8106 | $2.88 | $3.13M | -0.62% |
| 2019-08-15 | $2.8625 | $3.02 | $2.7039 | $2.898 | $4.14M | +0.86% |
| 2019-08-14 | $3.257 | $3.2967 | $2.85 | $2.8733 | $3.95M | -11.49% |
| 2019-08-13 | $3.341 | $3.3491 | $3.1485 | $3.2461 | $3.37M | -2.80% |
| 2019-08-12 | $3.543 | $3.6501 | $3.3304 | $3.3396 | $3.56M | -5.00% |
| 2019-08-11 | $3.343 | $3.5508 | $3.2744 | $3.5152 | $3.93M | +5.04% |
| 2019-08-10 | $3.1411 | $3.381 | $3.1395 | $3.3466 | $3.43M | +6.57% |
| 2019-08-09 | $3.28 | $3.32 | $3.0795 | $3.1402 | $3.00M | -4.26% |
| 2019-08-08 | $3.4836 | $3.502 | $3.144 | $3.2798 | $3.35M | -5.86% |
| 2019-08-07 | $3.5525 | $3.688 | $3.4646 | $3.484 | $3.24M | -1.80% |
| 2019-08-06 | $3.771 | $3.7793 | $3.5166 | $3.5476 | $3.66M | -5.96% |
| 2019-08-05 | $3.593 | $3.858 | $3.592 | $3.7725 | $1.94M | +4.39% |
| 2019-08-04 | $3.692 | $3.7591 | $3.5748 | $3.6139 | $2.96M | -1.87% |
| 2019-08-03 | $3.651 | $3.7648 | $3.6265 | $3.6828 | $5.33M | +0.81% |
| 2019-08-02 | $3.5395 | $3.8991 | $3.5013 | $3.6532 | $7.02M | +3.21% |
| 2019-08-01 | $3.6441 | $3.654 | $3.4401 | $3.5396 | $5.60M | -2.87% |
| 2019-07-31 | $3.5842 | $3.746 | $3.5752 | $3.6443 | $6.23M | +1.18% |
| 2019-07-30 | $3.6019 | $3.624 | $3.5001 | $3.6019 | $6.20M | +0.01% |
| 2019-07-29 | $3.6053 | $3.683 | $3.5453 | $3.6015 | $6.04M | -0.10% |
| 2019-07-28 | $3.6222 | $3.6729 | $3.50 | $3.6052 | $6.22M | -0.38% |
| 2019-07-27 | $3.884 | $3.998 | $3.58 | $3.6188 | $6.26M | -6.83% |
| 2019-07-26 | $3.804 | $3.9171 | $3.7023 | $3.8842 | $6.10M | +2.26% |
| 2019-07-25 | $3.8969 | $4.0281 | $3.7793 | $3.7984 | $6.93M | -2.27% |
| 2019-07-24 | $3.71 | $4.0721 | $3.6123 | $3.8867 | $6.83M | +4.66% |
| 2019-07-23 | $4.00 | $4.00 | $3.6853 | $3.7137 | $6.51M | -7.09% |
| 2019-07-22 | $4.22 | $4.2987 | $3.8922 | $3.9973 | $6.34M | -5.22% |
| 2019-07-21 | $4.051 | $4.3107 | $3.9641 | $4.2177 | $7.24M | +3.78% |
| 2019-07-20 | $3.8999 | $4.178 | $3.899 | $4.064 | $7.35M | +4.09% |
| 2019-07-19 | $4.0915 | $4.1631 | $3.7866 | $3.9043 | $6.22M | -4.56% |
| 2019-07-18 | $3.8278 | $4.1763 | $3.6801 | $4.091 | $6.18M | +6.79% |
| 2019-07-17 | $3.6514 | $4.0264 | $3.5701 | $3.8308 | $6.29M | +4.93% |
| 2019-07-16 | $4.138 | $4.2157 | $3.55 | $3.651 | $6.89M | -11.28% |
| 2019-07-15 | $3.823 | $4.459 | $3.5643 | $4.1152 | $8.70M | +7.67% |
| 2019-07-14 | $4.2661 | $4.2801 | $3.79 | $3.822 | $6.16M | -10.34% |
| 2019-07-13 | $4.485 | $4.5265 | $4.1503 | $4.2628 | $6.13M | -4.78% |
| 2019-07-12 | $4.3567 | $4.6095 | $4.3042 | $4.4767 | $6.77M | +2.60% |
| 2019-07-11 | $4.4845 | $4.6483 | $4.049 | $4.3631 | $7.64M | -2.63% |
| 2019-07-10 | $4.9833 | $4.9894 | $4.2047 | $4.4809 | $9.60M | -10.06% |
| 2019-07-09 | $5.1742 | $5.2011 | $4.9068 | $4.9819 | $7.56M | -3.70% |
| 2019-07-08 | $5.3951 | $5.4078 | $5.10 | $5.1732 | $6.49M | -3.63% |
| 2019-07-07 | $5.3004 | $5.4167 | $5.24 | $5.368 | $5.86M | +1.50% |
| 2019-07-06 | $5.3574 | $5.60 | $5.2426 | $5.2888 | $8.22M | -1.37% |
| 2019-07-05 | $5.4755 | $5.50 | $5.3287 | $5.3622 | $8.76M | -1.64% |
| 2019-07-04 | $5.5796 | $5.7684 | $5.4516 | $5.4516 | $9.42M | -2.36% |
| 2019-07-03 | $5.3336 | $5.626 | $5.305 | $5.5834 | $9.48M | +4.56% |
| 2019-07-02 | $5.4836 | $5.6589 | $5.1201 | $5.3399 | $10.63M | -2.17% |
| 2019-07-01 | $5.4418 | $5.7084 | $5.1579 | $5.4584 | $10.51M | +0.39% |
| 2019-06-30 | $6.0627 | $6.11 | $5.4277 | $5.4373 | $9.38M | -10.31% |
| 2019-06-29 | $5.9231 | $6.1722 | $5.6434 | $6.0625 | $9.52M | +2.06% |
| 2019-06-28 | $5.5376 | $5.9633 | $5.477 | $5.9398 | $7.80M | +7.17% |
| 2019-06-27 | $6.36 | $6.4188 | $5.35 | $5.5424 | $8.60M | -12.83% |
| 2019-06-26 | $6.5882 | $6.8498 | $6.1409 | $6.3582 | $5.88M | -3.46% |
| 2019-06-25 | $6.6678 | $6.752 | $6.50 | $6.586 | $9.30M | -0.91% |
| 2019-06-24 | $6.8362 | $6.8385 | $6.5493 | $6.6465 | $12.91M | -2.31% |
| 2019-06-23 | $6.7772 | $7.1728 | $6.7088 | $6.8034 | $14.13M | +0.50% |
| 2019-06-22 | $6.5064 | $6.9072 | $6.4481 | $6.7693 | $12.29M | +3.33% |
| 2019-06-21 | $6.4875 | $6.5839 | $6.3421 | $6.5509 | $12.90M | +1.23% |
| 2019-06-20 | $6.41 | $6.599 | $6.299 | $6.4713 | $5.43M | -2.46% |
| 2019-06-19 | $6.5903 | $6.805 | $6.5759 | $6.6344 | $11.60M | +0.73% |
| 2019-06-18 | $7.0002 | $7.0382 | $6.4852 | $6.5861 | $13.15M | -5.92% |
| 2019-06-17 | $6.7123 | $7.0989 | $6.3012 | $7.0003 | $12.76M | +4.57% |
| 2019-06-16 | $6.1674 | $6.7467 | $6.1208 | $6.6943 | $12.42M | +7.94% |
| 2019-06-15 | $6.2429 | $6.28 | $6.0978 | $6.2018 | $10.92M | -0.29% |
| 2019-06-14 | $6.2184 | $6.2796 | $5.8976 | $6.2198 | $7.88M | -0.68% |
| 2019-06-13 | $6.1403 | $6.4998 | $5.9992 | $6.2621 | $10.58M | +1.51% |
| 2019-06-12 | $5.9063 | $6.2644 | $5.8776 | $6.169 | $9.54M | +4.30% |
| 2019-06-11 | $6.0759 | $6.168 | $5.773 | $5.9148 | $9.50M | -2.67% |
| 2019-06-10 | $5.8119 | $6.1155 | $5.7122 | $6.0773 | $9.82M | +4.04% |
| 2019-06-09 | $6.136 | $6.2161 | $5.6963 | $5.8411 | $11.19M | -4.60% |
| 2019-06-08 | $6.2891 | $6.3464 | $5.98 | $6.1228 | $10.13M | -2.00% |
| 2019-06-07 | $5.987 | $6.576 | $5.877 | $6.2479 | $12.53M | +4.72% |
| 2019-06-06 | $6.1462 | $6.1763 | $5.65 | $5.9661 | $14.21M | -2.85% |
| 2019-06-05 | $5.9389 | $6.2768 | $5.6035 | $6.1414 | $20.14M | +3.41% |
| 2019-06-04 | $6.5412 | $6.857 | $5.832 | $5.9391 | $26.40M | -8.44% |
| 2019-06-03 | $6.4046 | $7.2599 | $6.0615 | $6.4865 | $33.42M | +1.53% |
| 2019-06-02 | $5.7524 | $6.389 | $5.6118 | $6.389 | $18.37M | +10.27% |
| 2019-06-01 | $5.8157 | $6.348 | $5.6494 | $5.794 | $22.92M | -0.18% |
| 2019-05-31 | $5.8883 | $5.9482 | $5.273 | $5.8046 | $24.33M | -1.67% |
| 2019-05-30 | $4.701 | $6.5441 | $4.6868 | $5.903 | $26.07M | +25.70% |
| 2019-05-29 | $4.7894 | $4.8607 | $4.52 | $4.696 | $16.73M | -1.69% |
| 2019-05-28 | $4.6666 | $4.8554 | $4.5073 | $4.7769 | $22.57M | +2.52% |
| 2019-05-27 | $4.4864 | $4.699 | $4.4864 | $4.6593 | $22.60M | +3.61% |
| 2019-05-26 | $4.3785 | $4.5376 | $4.2361 | $4.4968 | $20.63M | +2.80% |
| 2019-05-25 | $4.4544 | $4.5926 | $4.3005 | $4.3741 | $20.44M | -1.77% |
| 2019-05-24 | $4.3223 | $4.7538 | $4.2705 | $4.4529 | $22.93M | +2.93% |
| 2019-05-23 | $4.3052 | $4.3574 | $4.1026 | $4.3259 | $19.16M | +0.63% |
| 2019-05-22 | $4.7404 | $4.8098 | $4.2987 | $4.2987 | $8.16M | -9.48% |
| 2019-05-21 | $4.6678 | $4.799 | $4.4908 | $4.7487 | $7.95M | +2.05% |
| 2019-05-20 | $4.8655 | $4.8655 | $4.4505 | $4.6534 | $8.97M | -3.92% |
| 2019-05-19 | $4.7069 | $5.1541 | $4.6473 | $4.8433 | $10.65M | +3.01% |
| 2019-05-18 | $4.4149 | $5.0611 | $4.34 | $4.7018 | $8.24M | +6.60% |
| 2019-05-17 | $4.2727 | $4.80 | $3.9705 | $4.4106 | $7.61M | +2.85% |
| 2019-05-16 | $4.5438 | $4.7847 | $4.0001 | $4.2882 | $11.02M | -5.76% |
| 2019-05-15 | $4.0225 | $4.6356 | $4.0188 | $4.5502 | $7.35M | +13.15% |
| 2019-05-14 | $3.9358 | $4.1162 | $3.8354 | $4.0214 | $4.63M | +2.38% |
| 2019-05-13 | $3.8031 | $4.1947 | $3.7915 | $3.9278 | $6.45M | +3.45% |
| 2019-05-12 | $4.12 | $4.1201 | $3.6967 | $3.7969 | $5.73M | -4.88% |
| 2019-05-11 | $3.8613 | $4.1882 | $3.7302 | $3.9918 | $7.36M | +3.20% |
| 2019-05-10 | $3.904 | $4.1862 | $3.705 | $3.8682 | $6.10M | -0.76% |
| 2019-05-09 | $4.3765 | $4.5021 | $3.4702 | $3.8976 | $6.98M | -10.96% |
| 2019-05-08 | $4.6013 | $4.626 | $4.2804 | $4.3775 | $7.03M | -4.94% |
| 2019-05-07 | $4.765 | $5.072 | $4.6013 | $4.6053 | $8.03M | -3.03% |
| 2019-05-06 | $4.8367 | $4.8748 | $4.50 | $4.7491 | $11.53M | -1.58% |
| 2019-05-05 | $5.2376 | $5.2376 | $4.77 | $4.8254 | $11.66M | -7.89% |
| 2019-05-04 | $5.3351 | $5.66 | $4.7268 | $5.2386 | $18.79M | -1.73% |
| 2019-05-03 | $4.6083 | $5.385 | $4.5633 | $5.3309 | $14.83M | +15.63% |
| 2019-05-02 | $4.3973 | $4.65 | $4.1972 | $4.6102 | $8.94M | +4.51% |
| 2019-05-01 | $3.9103 | $4.6323 | $3.9028 | $4.4111 | $11.98M | +12.82% |
| 2019-04-30 | $3.7419 | $4.0679 | $3.7419 | $3.9098 | $7.44M | +4.50% |
| 2019-04-29 | $4.5542 | $4.72 | $3.6471 | $3.7413 | $10.20M | -17.55% |
| 2019-04-28 | $3.4234 | $5.23 | $3.3823 | $4.5375 | $16.53M | +32.94% |
| 2019-04-27 | $3.6598 | $3.7359 | $3.3887 | $3.4132 | $4.90M | -6.62% |
| 2019-04-26 | $3.3004 | $3.8636 | $3.1563 | $3.6554 | $5.82M | +10.53% |
| 2019-04-25 | $3.724 | $3.8784 | $3.1731 | $3.3071 | $7.15M | -8.69% |
| 2019-04-24 | $4.0701 | $4.0804 | $3.0016 | $3.6218 | $12.98M | -11.01% |
| 2019-04-23 | $5.30 | $5.30 | $4.0701 | $4.0701 | $14.14M | -10.72% |
| 2019-04-22 | $5.299 | $5.299 | $4.559 | $4.559 | $551.91K | -13.96% |
Frequently asked questions
What was the Cosmos price on January 1, 2019?
ATOM opened 2019-04-22 at $5.299 and closed that day at $4.559.
What was the highest price of Cosmos in 2019?
The highest was $7.2599 on 2019-06-03; the lowest was $1.90 on 2019-09-05.
How much did Cosmos change in 2019?
ATOM moved -20.37% in 2019, from $5.299 to $4.2197.
More about Cosmos
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.