Cosmos price history in 2020
In 2020 Cosmos (ATOM) went from $4.2218 on 2020-01-01 to $6.4656 on 2020-12-31, a change of +53.15%. The highest price was $8.868 on 2020-08-24 and the lowest $1.059 on 2020-03-13. About $2.47B was traded across the year. The best day was 2020-08-23 (+32.43%) and the worst 2020-03-12 (-45.99%).
$4.2218Open · 2020-01-01
$6.4656Close · 2020-12-31
$8.868High · 2020-08-24
$1.059Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.2218 | $5.3987 | $3.9469 | $4.3787 | $200.87M | +3.72% |
| February | $4.3909 | $5.3183 | $3.3479 | $3.436 | $321.99M | -21.75% |
| March | $3.4394 | $3.9312 | $1.059 | $1.9368 | $362.66M | -43.69% |
| April | $1.9478 | $3.072 | $1.8835 | $2.7357 | $257.04M | +40.45% |
| May | $2.7358 | $2.9216 | $2.2877 | $2.7511 | $170.96M | +0.56% |
| June | $2.7289 | $3.196 | $2.2863 | $2.6134 | $48.14M | -4.23% |
| July | $2.634 | $4.52 | $2.6032 | $3.7923 | $148.37M | +43.97% |
| August | $3.7936 | $8.868 | $3.7936 | $7.2135 | $348.83M | +90.15% |
| September | $7.2032 | $7.642 | $3.7968 | $5.314 | $176.92M | -26.23% |
| October | $5.367 | $6.275 | $4.434 | $4.6099 | $123.86M | -14.11% |
| November | $4.6108 | $6.4597 | $4.168 | $5.5647 | $160.55M | +20.69% |
| December | $5.564 | $6.4865 | $4.2665 | $6.4656 | $154.06M | +16.20% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $5.4259 | $6.4865 | $5.2474 | $6.4656 | $2.17M | +19.03% |
| 2020-12-30 | $5.622 | $5.824 | $5.3961 | $5.4317 | $1.71M | -3.05% |
| 2020-12-29 | $5.114 | $5.827 | $5.036 | $5.6025 | $21.21M | +4.07% |
| 2020-12-28 | $4.8399 | $5.562 | $4.8133 | $5.3833 | $1.96M | +11.26% |
| 2020-12-27 | $4.8047 | $5.0101 | $4.5891 | $4.8385 | $893.31K | -1.33% |
| 2020-12-26 | $4.755 | $4.993 | $4.578 | $4.9038 | $8.82M | -0.18% |
| 2020-12-25 | $4.9568 | $5.0466 | $4.753 | $4.9126 | $930.74K | +0.16% |
| 2020-12-24 | $4.907 | $5.054 | $4.805 | $4.9047 | $6.70M | +11.74% |
| 2020-12-23 | $4.9441 | $4.9925 | $4.2665 | $4.3893 | $1.21M | -11.20% |
| 2020-12-22 | $5.041 | $5.0961 | $4.7346 | $4.9427 | $708.61K | -1.45% |
| 2020-12-21 | $4.947 | $5.102 | $4.727 | $5.0155 | $7.35M | +0.88% |
| 2020-12-20 | $5.238 | $5.246 | $4.804 | $4.9719 | $10.03M | -5.37% |
| 2020-12-19 | $5.336 | $5.395 | $5.194 | $5.2539 | $5.26M | -1.41% |
| 2020-12-18 | $5.25 | $5.437 | $5.21 | $5.3288 | $6.30M | +0.72% |
| 2020-12-17 | $5.673 | $5.731 | $5.21 | $5.2906 | $9.00M | -3.54% |
| 2020-12-16 | $5.285 | $5.5006 | $5.1552 | $5.4845 | $919.44K | +1.58% |
| 2020-12-15 | $5.228 | $5.504 | $5.149 | $5.3992 | $10.43M | +3.34% |
| 2020-12-14 | $5.154 | $5.326 | $5.055 | $5.2245 | $5.52M | +1.07% |
| 2020-12-13 | $5.162 | $5.243 | $5.034 | $5.1692 | $4.54M | +0.81% |
| 2020-12-12 | $4.92 | $5.367 | $4.918 | $5.1276 | $6.65M | +8.90% |
| 2020-12-11 | $4.6501 | $4.8536 | $4.4845 | $4.7088 | $818.43K | +1.53% |
| 2020-12-10 | $4.753 | $4.768 | $4.487 | $4.6379 | $3.51M | -2.92% |
| 2020-12-09 | $4.812 | $4.88 | $4.678 | $4.7775 | $4.18M | -0.03% |
| 2020-12-08 | $4.947 | $4.991 | $4.568 | $4.7788 | $5.19M | -4.52% |
| 2020-12-07 | $5.179 | $5.189 | $4.864 | $5.0049 | $3.18M | -3.58% |
| 2020-12-06 | $5.198 | $5.23 | $5.123 | $5.191 | $2.23M | -0.65% |
| 2020-12-05 | $5.175 | $5.299 | $5.084 | $5.225 | $3.33M | +2.07% |
| 2020-12-04 | $5.304 | $5.341 | $4.977 | $5.1188 | $5.49M | -6.98% |
| 2020-12-03 | $5.5062 | $5.6439 | $5.364 | $5.5028 | $856.77K | +0.16% |
| 2020-12-02 | $5.335 | $5.546 | $5.264 | $5.4942 | $5.37M | +3.93% |
| 2020-12-01 | $5.564 | $5.7031 | $5.126 | $5.2864 | $7.58M | -5.00% |
| 2020-11-30 | $5.4198 | $5.673 | $5.3113 | $5.5647 | $4.67M | +1.40% |
| 2020-11-29 | $5.429 | $5.629 | $5.319 | $5.488 | $7.04M | +1.16% |
| 2020-11-28 | $5.517 | $5.544 | $5.333 | $5.4253 | $5.22M | -0.04% |
| 2020-11-27 | $5.272 | $5.4393 | $5.09 | $5.4274 | $6.53M | +1.99% |
| 2020-11-26 | $5.9065 | $6.3028 | $5.0045 | $5.3216 | $11.70M | -9.92% |
| 2020-11-25 | $5.9515 | $6.4597 | $5.7219 | $5.9075 | $6.98M | -0.78% |
| 2020-11-24 | $5.8066 | $6.4103 | $5.6656 | $5.9542 | $6.20M | +1.39% |
| 2020-11-23 | $5.582 | $6.387 | $5.512 | $5.8723 | $20.74M | +6.11% |
| 2020-11-22 | $5.442 | $5.755 | $5.391 | $5.5341 | $12.00M | -6.61% |
| 2020-11-21 | $5.2657 | $5.937 | $5.2619 | $5.9261 | $2.83M | +12.45% |
| 2020-11-20 | $5.0874 | $5.4597 | $5.0757 | $5.2702 | $1.42M | +3.67% |
| 2020-11-19 | $5.101 | $5.2073 | $4.9859 | $5.0834 | $941.34K | -0.77% |
| 2020-11-18 | $5.2833 | $5.3137 | $4.935 | $5.1229 | $5.23M | -3.07% |
| 2020-11-17 | $5.0801 | $5.3634 | $5.0679 | $5.2854 | $1.24M | +3.26% |
| 2020-11-16 | $5.127 | $5.228 | $5.022 | $5.1188 | $5.83M | +1.14% |
| 2020-11-15 | $5.037 | $5.147 | $4.814 | $5.0613 | $5.04M | +0.45% |
| 2020-11-14 | $5.014 | $5.064 | $4.914 | $5.0388 | $4.51M | -3.17% |
| 2020-11-13 | $5.0268 | $5.2499 | $5.015 | $5.204 | $1.09M | +2.09% |
| 2020-11-12 | $5.065 | $5.22 | $4.921 | $5.0977 | $6.24M | +0.90% |
| 2020-11-11 | $5.031 | $5.257 | $4.901 | $5.0521 | $8.64M | -0.08% |
| 2020-11-10 | $4.945 | $5.205 | $4.938 | $5.0562 | $5.28M | -1.69% |
| 2020-11-09 | $4.8068 | $5.1894 | $4.6664 | $5.1433 | $2.24M | +8.30% |
| 2020-11-08 | $4.849 | $4.927 | $4.646 | $4.7489 | $5.12M | +3.00% |
| 2020-11-07 | $4.8809 | $5.1566 | $4.5175 | $4.6105 | $3.61M | -4.30% |
| 2020-11-06 | $4.786 | $5.174 | $4.57 | $4.8178 | $10.15M | +6.92% |
| 2020-11-05 | $4.3819 | $4.5817 | $4.2796 | $4.5062 | $1.28M | +1.56% |
| 2020-11-04 | $4.212 | $4.509 | $4.168 | $4.4368 | $5.16M | -0.69% |
| 2020-11-03 | $4.5981 | $4.5997 | $4.3088 | $4.4677 | $1.34M | -2.89% |
| 2020-11-02 | $4.7396 | $4.8665 | $4.5584 | $4.6006 | $1.33M | -2.87% |
| 2020-11-01 | $4.6108 | $4.8446 | $4.541 | $4.7364 | $943.01K | +2.75% |
| 2020-10-31 | $4.6196 | $4.7965 | $4.589 | $4.6099 | $953.70K | -0.50% |
| 2020-10-30 | $4.471 | $4.77 | $4.434 | $4.6331 | $5.28M | +0.16% |
| 2020-10-29 | $4.799 | $4.8576 | $4.5257 | $4.6256 | $1.20M | -2.46% |
| 2020-10-28 | $4.799 | $4.827 | $4.497 | $4.7424 | $6.08M | -7.73% |
| 2020-10-27 | $5.1416 | $5.3175 | $5.069 | $5.1399 | $679.92K | -0.29% |
| 2020-10-26 | $5.079 | $5.303 | $4.966 | $5.155 | $5.75M | -2.52% |
| 2020-10-25 | $5.5402 | $5.6443 | $5.2476 | $5.2885 | $789.91K | -4.58% |
| 2020-10-24 | $5.3603 | $5.5863 | $5.2592 | $5.5425 | $765.56K | +1.71% |
| 2020-10-23 | $5.307 | $5.538 | $5.158 | $5.4495 | $4.89M | +1.62% |
| 2020-10-22 | $5.484 | $5.572 | $5.285 | $5.3629 | $6.60M | +2.41% |
| 2020-10-21 | $5.0214 | $5.4804 | $5.0001 | $5.2369 | $959.47K | +4.27% |
| 2020-10-20 | $5.5003 | $5.5004 | $4.9905 | $5.0225 | $959.40K | -8.67% |
| 2020-10-19 | $5.759 | $5.766 | $5.459 | $5.4992 | $1.32M | -3.30% |
| 2020-10-18 | $5.681 | $5.777 | $5.559 | $5.6871 | $5.46M | +4.01% |
| 2020-10-17 | $5.3983 | $5.5153 | $5.2864 | $5.4678 | $722.08K | +1.45% |
| 2020-10-16 | $5.436 | $5.519 | $5.271 | $5.3895 | $4.96M | -6.37% |
| 2020-10-15 | $5.7263 | $5.9032 | $5.5003 | $5.7562 | $1.09M | +1.74% |
| 2020-10-14 | $5.80 | $5.837 | $5.499 | $5.658 | $10.29M | -5.81% |
| 2020-10-13 | $5.9682 | $6.1792 | $5.8023 | $6.0071 | $1.15M | +0.66% |
| 2020-10-12 | $6.115 | $6.238 | $5.838 | $5.9679 | $11.64M | -2.14% |
| 2020-10-11 | $5.979 | $6.275 | $5.785 | $6.0986 | $16.93M | +10.40% |
| 2020-10-10 | $5.1505 | $5.7023 | $5.1504 | $5.5243 | $931.08K | +5.78% |
| 2020-10-09 | $5.262 | $5.358 | $5.11 | $5.2225 | $7.46M | +3.83% |
| 2020-10-08 | $4.8714 | $5.1186 | $4.6206 | $5.0299 | $751.98K | +1.56% |
| 2020-10-07 | $4.904 | $5.004 | $4.618 | $4.9528 | $8.30M | +4.71% |
| 2020-10-06 | $5.3642 | $5.3915 | $4.6786 | $4.7299 | $1.05M | -11.85% |
| 2020-10-05 | $5.3084 | $5.3916 | $5.1768 | $5.3657 | $794.59K | +1.20% |
| 2020-10-04 | $5.287 | $5.383 | $5.175 | $5.3022 | $7.86M | +5.80% |
| 2020-10-03 | $4.8996 | $5.1247 | $4.87 | $5.0116 | $707.36K | +0.97% |
| 2020-10-02 | $4.87 | $5.106 | $4.814 | $4.9636 | $5.99M | -3.32% |
| 2020-10-01 | $5.367 | $5.591 | $4.97 | $5.1343 | $1.54M | -3.38% |
| 2020-09-30 | $5.483 | $5.597 | $5.253 | $5.314 | $9.18M | +0.29% |
| 2020-09-29 | $4.82 | $5.3675 | $4.8006 | $5.2986 | $1.53M | +8.15% |
| 2020-09-28 | $4.973 | $5.06 | $4.801 | $4.8994 | $9.07M | +3.74% |
| 2020-09-27 | $4.5977 | $4.7886 | $4.5206 | $4.7227 | $1.18M | +2.71% |
| 2020-09-26 | $4.7866 | $4.8096 | $4.4684 | $4.5983 | $1.03M | -3.90% |
| 2020-09-25 | $4.4778 | $4.7965 | $4.3526 | $4.7848 | $1.31M | +6.31% |
| 2020-09-24 | $4.248 | $4.588 | $4.247 | $4.5009 | $8.62M | +17.14% |
| 2020-09-23 | $4.2068 | $4.2987 | $3.7968 | $3.8425 | $1.26M | -7.28% |
| 2020-09-22 | $4.181 | $4.303 | $4.062 | $4.1441 | $6.02M | +0.11% |
| 2020-09-21 | $4.093 | $4.275 | $4.028 | $4.1395 | $6.69M | -11.15% |
| 2020-09-20 | $4.9394 | $5.082 | $4.5462 | $4.6591 | $693.02K | -5.53% |
| 2020-09-19 | $4.966 | $5.0355 | $4.8605 | $4.9316 | $612.76K | -0.62% |
| 2020-09-18 | $4.942 | $5.04 | $4.778 | $4.9624 | $7.26M | -0.62% |
| 2020-09-17 | $5.025 | $5.213 | $4.886 | $4.9936 | $6.63M | -1.38% |
| 2020-09-16 | $5.00 | $5.222 | $4.838 | $5.0637 | $8.15M | +2.53% |
| 2020-09-15 | $5.014 | $5.06 | $4.689 | $4.9385 | $9.14M | -8.22% |
| 2020-09-14 | $5.3135 | $5.5303 | $5.1372 | $5.3808 | $1.60M | -0.01% |
| 2020-09-13 | $5.224 | $5.517 | $5.107 | $5.3812 | $11.86M | -4.03% |
| 2020-09-12 | $5.3495 | $5.7053 | $5.1833 | $5.6074 | $2.20M | +5.24% |
| 2020-09-11 | $5.296 | $5.44 | $5.131 | $5.3281 | $10.63M | +0.45% |
| 2020-09-10 | $5.371 | $5.422 | $5.053 | $5.3044 | $8.03M | -0.85% |
| 2020-09-09 | $5.39 | $5.56 | $5.176 | $5.3497 | $9.64M | +8.18% |
| 2020-09-08 | $5.066 | $5.1494 | $4.7424 | $4.9451 | $2.81M | -2.38% |
| 2020-09-07 | $4.90 | $5.157 | $4.743 | $5.0655 | $11.33M | -2.19% |
| 2020-09-06 | $4.909 | $5.3491 | $4.455 | $5.1791 | $3.33M | +4.03% |
| 2020-09-05 | $5.127 | $5.352 | $4.46 | $4.9784 | $22.90M | -9.01% |
| 2020-09-04 | $4.9021 | $5.656 | $4.7086 | $5.4711 | $5.86M | +11.45% |
| 2020-09-03 | $6.631 | $6.735 | $4.5727 | $4.9092 | $2.70M | -26.04% |
| 2020-09-02 | $7.2248 | $7.3044 | $6.371 | $6.638 | $2.15M | -8.06% |
| 2020-09-01 | $7.2032 | $7.642 | $6.9853 | $7.2202 | $3.46M | +0.09% |
| 2020-08-31 | $7.448 | $7.64 | $6.983 | $7.2135 | $45.68M | -3.93% |
| 2020-08-30 | $7.619 | $7.821 | $7.337 | $7.5087 | $40.33M | +3.23% |
| 2020-08-29 | $7.5617 | $7.6071 | $7.268 | $7.2741 | $2.63M | -2.96% |
| 2020-08-28 | $7.793 | $7.845 | $7.383 | $7.4962 | $37.26M | +2.90% |
| 2020-08-27 | $7.708 | $7.923 | $6.90 | $7.2851 | $6.03M | -5.58% |
| 2020-08-26 | $8.363 | $8.6468 | $7.6557 | $7.7159 | $6.13M | -7.84% |
| 2020-08-25 | $8.208 | $8.8656 | $7.7878 | $8.3726 | $10.63M | +1.66% |
| 2020-08-24 | $7.966 | $8.868 | $7.719 | $8.2357 | $52.40M | -3.19% |
| 2020-08-23 | $6.4251 | $8.581 | $6.34 | $8.5066 | $14.02M | +32.43% |
| 2020-08-22 | $5.6001 | $6.496 | $5.409 | $6.4234 | $3.07M | +14.61% |
| 2020-08-21 | $6.3092 | $6.5987 | $5.60 | $5.6047 | $3.68M | -10.90% |
| 2020-08-20 | $5.6565 | $6.3671 | $5.5505 | $6.2901 | $2.30M | +11.14% |
| 2020-08-19 | $5.825 | $5.9314 | $5.3061 | $5.6597 | $2.43M | -2.84% |
| 2020-08-18 | $5.9063 | $6.16 | $5.5223 | $5.825 | $1.76M | -1.36% |
| 2020-08-17 | $6.2392 | $6.3093 | $5.9013 | $5.9056 | $1.55M | -5.26% |
| 2020-08-16 | $6.077 | $6.3839 | $5.788 | $6.2334 | $2.19M | +3.28% |
| 2020-08-15 | $6.149 | $6.205 | $5.771 | $6.0357 | $7.79M | -1.34% |
| 2020-08-14 | $6.0882 | $6.594 | $5.9262 | $6.1174 | $18.16M | -0.41% |
| 2020-08-13 | $5.9163 | $6.57 | $5.484 | $6.1425 | $24.83M | +3.96% |
| 2020-08-12 | $4.9259 | $5.9999 | $4.8577 | $5.9082 | $5.51M | +20.15% |
| 2020-08-11 | $5.4804 | $5.576 | $4.6891 | $4.9175 | $2.80M | -10.13% |
| 2020-08-10 | $5.273 | $5.8733 | $5.092 | $5.4719 | $4.39M | +2.01% |
| 2020-08-09 | $4.982 | $5.882 | $4.979 | $5.3639 | $18.84M | +21.07% |
| 2020-08-08 | $4.0098 | $4.4359 | $3.9738 | $4.4304 | $592.74K | +8.73% |
| 2020-08-07 | $4.053 | $4.143 | $3.862 | $4.0746 | $5.30M | -2.44% |
| 2020-08-06 | $4.1449 | $4.25 | $4.1183 | $4.1766 | $672.68K | +0.03% |
| 2020-08-05 | $4.088 | $4.246 | $4.045 | $4.1755 | $7.81M | +2.83% |
| 2020-08-04 | $3.958 | $4.21 | $3.898 | $4.0607 | $6.76M | +6.03% |
| 2020-08-03 | $3.9081 | $4.0712 | $3.7959 | $3.8296 | $1.75M | -3.46% |
| 2020-08-02 | $3.847 | $4.074 | $3.827 | $3.9668 | $9.76M | -2.91% |
| 2020-08-01 | $3.7936 | $4.1268 | $3.7936 | $4.0858 | $1.78M | +7.74% |
| 2020-07-31 | $3.711 | $3.8342 | $3.7028 | $3.7923 | $498.98K | +1.50% |
| 2020-07-30 | $3.713 | $3.84 | $3.696 | $3.7361 | $6.29M | +1.46% |
| 2020-07-29 | $3.739 | $3.753 | $3.581 | $3.6824 | $6.27M | -1.59% |
| 2020-07-28 | $3.718 | $3.862 | $3.654 | $3.7419 | $8.27M | +4.19% |
| 2020-07-27 | $3.8069 | $3.91 | $3.30 | $3.5916 | $2.19M | -5.68% |
| 2020-07-26 | $3.9136 | $3.9169 | $3.689 | $3.808 | $680.30K | -2.66% |
| 2020-07-25 | $3.8209 | $3.954 | $3.7769 | $3.912 | $899.57K | +2.39% |
| 2020-07-24 | $3.941 | $3.958 | $3.773 | $3.8205 | $6.33M | -3.15% |
| 2020-07-23 | $4.054 | $4.06 | $3.862 | $3.945 | $6.01M | -2.27% |
| 2020-07-22 | $3.971 | $4.099 | $3.888 | $4.0366 | $6.85M | +1.29% |
| 2020-07-21 | $3.969 | $4.046 | $3.871 | $3.9852 | $6.55M | +1.24% |
| 2020-07-20 | $4.069 | $4.072 | $3.777 | $3.9363 | $8.29M | -6.28% |
| 2020-07-19 | $4.3598 | $4.52 | $3.9845 | $4.2001 | $2.14M | -3.76% |
| 2020-07-18 | $4.1459 | $4.5077 | $4.108 | $4.3642 | $1.67M | +5.32% |
| 2020-07-17 | $4.076 | $4.2517 | $3.9492 | $4.1439 | $921.91K | +1.92% |
| 2020-07-16 | $4.06 | $4.30 | $3.7589 | $4.0657 | $1.66M | +1.80% |
| 2020-07-15 | $3.954 | $4.295 | $3.753 | $3.9937 | $8.49M | +0.89% |
| 2020-07-14 | $3.897 | $4.152 | $3.865 | $3.9585 | $8.15M | +1.81% |
| 2020-07-13 | $4.071 | $4.146 | $3.734 | $3.8883 | $11.94M | -4.14% |
| 2020-07-12 | $3.969 | $4.338 | $3.901 | $4.0561 | $10.89M | +2.56% |
| 2020-07-11 | $4.131 | $4.173 | $3.884 | $3.9549 | $11.07M | -3.63% |
| 2020-07-10 | $3.955 | $4.463 | $3.908 | $4.1038 | $12.56M | +8.33% |
| 2020-07-09 | $3.554 | $3.80 | $3.398 | $3.7881 | $1.54M | +7.73% |
| 2020-07-08 | $3.249 | $3.578 | $3.169 | $3.5164 | $5.83M | +8.54% |
| 2020-07-07 | $3.0161 | $3.2742 | $2.9601 | $3.2398 | $1.20M | +7.30% |
| 2020-07-06 | $2.9371 | $3.1285 | $2.9191 | $3.0193 | $1.21M | +2.81% |
| 2020-07-05 | $2.7832 | $2.984 | $2.746 | $2.9368 | $1.32M | +4.58% |
| 2020-07-04 | $2.726 | $2.867 | $2.708 | $2.8082 | $3.08M | +3.83% |
| 2020-07-03 | $2.664 | $2.795 | $2.664 | $2.7046 | $2.18M | +0.47% |
| 2020-07-02 | $2.655 | $2.789 | $2.6032 | $2.692 | $1.69M | +1.30% |
| 2020-07-01 | $2.634 | $2.79 | $2.63 | $2.6573 | $1.69M | +1.68% |
| 2020-06-30 | $2.6403 | $2.6696 | $2.5733 | $2.6134 | $1.47M | -0.60% |
| 2020-06-29 | $2.5104 | $2.6715 | $2.477 | $2.6291 | $1.99M | +4.89% |
| 2020-06-28 | $2.4283 | $2.5533 | $2.3971 | $2.5065 | $581.25K | +3.15% |
| 2020-06-27 | $2.6212 | $2.714 | $2.2863 | $2.4298 | $1.08M | -8.31% |
| 2020-06-26 | $2.6122 | $2.6514 | $2.521 | $2.65 | $1.78M | +2.12% |
| 2020-06-25 | $2.6803 | $2.6883 | $2.5501 | $2.5951 | $1.75M | -2.75% |
| 2020-06-24 | $2.771 | $2.873 | $2.6438 | $2.6685 | $1.97M | -3.63% |
| 2020-06-23 | $2.6894 | $2.8362 | $2.656 | $2.7691 | $714.38K | +3.02% |
| 2020-06-22 | $2.6005 | $2.7164 | $2.6002 | $2.688 | $667.96K | +3.38% |
| 2020-06-21 | $2.6204 | $2.6277 | $2.5801 | $2.6001 | $508.77K | -0.69% |
| 2020-06-20 | $2.597 | $2.626 | $2.5458 | $2.6181 | $1.24M | +0.95% |
| 2020-06-19 | $2.64 | $2.649 | $2.5781 | $2.5934 | $1.53M | -1.81% |
| 2020-06-18 | $2.692 | $2.692 | $2.611 | $2.6413 | $1.63M | -1.64% |
| 2020-06-17 | $2.7252 | $2.7373 | $2.6482 | $2.6852 | $1.63M | -0.76% |
| 2020-06-16 | $2.7041 | $2.7565 | $2.6752 | $2.7058 | $1.72M | +0.18% |
| 2020-06-15 | $2.7515 | $2.7753 | $2.5457 | $2.701 | $2.37M | -1.93% |
| 2020-06-14 | $2.8691 | $2.8722 | $2.7202 | $2.7543 | $675.21K | -2.93% |
| 2020-06-13 | $2.8648 | $2.8962 | $2.8142 | $2.8373 | $1.74M | -1.02% |
| 2020-06-12 | $2.767 | $2.9202 | $2.7428 | $2.8665 | $2.00M | +3.33% |
| 2020-06-11 | $3.1131 | $3.128 | $2.7292 | $2.7742 | $1.03M | -10.90% |
| 2020-06-10 | $3.1141 | $3.1254 | $3.0301 | $3.1135 | $834.18K | +0.67% |
| 2020-06-09 | $3.1471 | $3.1821 | $3.0825 | $3.0926 | $2.17M | -1.64% |
| 2020-06-08 | $3.027 | $3.163 | $3.001 | $3.1441 | $2.63M | +3.71% |
| 2020-06-07 | $3.0563 | $3.1053 | $2.88 | $3.0316 | $2.16M | -0.83% |
| 2020-06-06 | $3.0921 | $3.1521 | $3.0422 | $3.0569 | $875.95K | -1.46% |
| 2020-06-05 | $3.1069 | $3.196 | $3.0383 | $3.1021 | $2.64M | -0.70% |
| 2020-06-04 | $2.9084 | $3.159 | $2.892 | $3.1239 | $3.91M | +7.62% |
| 2020-06-03 | $2.7572 | $2.9131 | $2.734 | $2.9028 | $1.07M | +3.82% |
| 2020-06-02 | $2.856 | $2.9522 | $2.6433 | $2.796 | $2.79M | -2.10% |
| 2020-06-01 | $2.7289 | $2.8592 | $2.709 | $2.8559 | $982.77K | +3.81% |
| 2020-05-31 | $2.799 | $2.873 | $2.7011 | $2.7511 | $3.11M | -1.88% |
| 2020-05-30 | $2.784 | $2.887 | $2.738 | $2.8036 | $2.83M | +4.64% |
| 2020-05-29 | $2.664 | $2.6964 | $2.6281 | $2.6792 | $642.51K | +0.33% |
| 2020-05-28 | $2.643 | $2.701 | $2.626 | $2.6704 | $2.55M | +1.68% |
| 2020-05-27 | $2.611 | $2.644 | $2.57 | $2.6263 | $5.62M | +1.03% |
| 2020-05-26 | $2.538 | $2.693 | $2.538 | $2.5996 | $6.85M | +1.34% |
| 2020-05-25 | $2.591 | $2.627 | $2.539 | $2.5651 | $6.76M | +2.64% |
| 2020-05-24 | $2.5918 | $2.6463 | $2.4991 | $2.4993 | $739.17K | -3.18% |
| 2020-05-23 | $2.616 | $2.649 | $2.566 | $2.5815 | $4.79M | -1.75% |
| 2020-05-22 | $2.625 | $2.682 | $2.573 | $2.6275 | $6.11M | +4.74% |
| 2020-05-21 | $2.704 | $2.7282 | $2.4541 | $2.5085 | $741.86K | -7.20% |
| 2020-05-20 | $2.6148 | $2.705 | $2.5471 | $2.703 | $610.55K | +4.52% |
| 2020-05-19 | $2.574 | $2.709 | $2.544 | $2.5861 | $5.88M | +0.09% |
| 2020-05-18 | $2.611 | $2.624 | $2.522 | $2.5837 | $5.95M | +0.06% |
| 2020-05-17 | $2.595 | $2.663 | $2.535 | $2.5822 | $5.64M | +0.05% |
| 2020-05-16 | $2.543 | $2.629 | $2.517 | $2.5808 | $5.44M | +2.93% |
| 2020-05-15 | $2.508 | $2.544 | $2.422 | $2.5074 | $6.02M | -0.40% |
| 2020-05-14 | $2.5424 | $2.5647 | $2.4608 | $2.5174 | $6.77M | -0.37% |
| 2020-05-13 | $2.553 | $2.581 | $2.458 | $2.5267 | $6.92M | +0.54% |
| 2020-05-12 | $2.3897 | $2.5215 | $2.3896 | $2.5132 | $6.27M | +5.16% |
| 2020-05-11 | $2.5093 | $2.5487 | $2.2877 | $2.3899 | $4.45M | -3.70% |
| 2020-05-10 | $2.7501 | $2.7501 | $2.35 | $2.4817 | $7.72M | -9.84% |
| 2020-05-09 | $2.80 | $2.8521 | $2.723 | $2.7526 | $4.42M | -2.14% |
| 2020-05-08 | $2.7287 | $2.852 | $2.6835 | $2.8127 | $9.46M | +2.74% |
| 2020-05-07 | $2.62 | $2.7924 | $2.6001 | $2.7377 | $8.91M | +3.97% |
| 2020-05-06 | $2.709 | $2.7562 | $2.616 | $2.6332 | $7.96M | -2.53% |
| 2020-05-05 | $2.7602 | $2.7802 | $2.6556 | $2.7015 | $9.17M | -0.94% |
| 2020-05-04 | $2.779 | $2.7941 | $2.577 | $2.7272 | $10.75M | -1.72% |
| 2020-05-03 | $2.8711 | $2.9021 | $2.7291 | $2.7749 | $6.60M | -3.37% |
| 2020-05-02 | $2.825 | $2.8911 | $2.797 | $2.8717 | $3.53M | +1.13% |
| 2020-05-01 | $2.7358 | $2.9216 | $2.7358 | $2.8396 | $7.76M | +3.80% |
| 2020-04-30 | $2.928 | $3.072 | $2.7051 | $2.7357 | $7.38M | -6.57% |
| 2020-04-29 | $2.7962 | $2.9791 | $2.7869 | $2.9279 | $5.51M | +4.70% |
| 2020-04-28 | $2.7658 | $2.8432 | $2.7047 | $2.7964 | $3.71M | +0.91% |
| 2020-04-27 | $2.8036 | $2.8319 | $2.6568 | $2.7712 | $9.05M | -1.14% |
| 2020-04-26 | $2.8708 | $2.898 | $2.7649 | $2.8031 | $4.66M | -1.28% |
| 2020-04-25 | $2.7505 | $2.9502 | $2.6725 | $2.8394 | $11.48M | +3.39% |
| 2020-04-24 | $2.4208 | $2.7981 | $2.4207 | $2.7464 | $6.48M | +13.45% |
| 2020-04-23 | $2.3879 | $2.4891 | $2.3288 | $2.4209 | $4.21M | +0.00% |
| 2020-04-22 | $2.2747 | $2.4208 | $2.2616 | $2.4208 | $7.11M | +6.51% |
| 2020-04-21 | $2.2685 | $2.3208 | $2.2566 | $2.2728 | $5.39M | +0.12% |
| 2020-04-20 | $2.382 | $2.4372 | $2.2598 | $2.27 | $10.95M | -4.73% |
| 2020-04-19 | $2.5092 | $2.5401 | $2.3764 | $2.3827 | $10.61M | -5.03% |
| 2020-04-18 | $2.3649 | $2.5199 | $2.3649 | $2.5088 | $5.98M | +5.96% |
| 2020-04-17 | $2.4166 | $2.4268 | $2.3505 | $2.3675 | $4.97M | -1.36% |
| 2020-04-16 | $2.2703 | $2.4448 | $2.1934 | $2.4001 | $11.95M | +5.72% |
| 2020-04-15 | $2.3556 | $2.4316 | $2.2698 | $2.2702 | $8.91M | -3.00% |
| 2020-04-14 | $2.2579 | $2.4477 | $2.2227 | $2.3404 | $12.25M | +3.64% |
| 2020-04-13 | $2.2968 | $2.2968 | $2.1738 | $2.2582 | $7.36M | -1.64% |
| 2020-04-12 | $2.3057 | $2.397 | $2.2468 | $2.2959 | $6.66M | -1.07% |
| 2020-04-11 | $2.3109 | $2.3778 | $2.2323 | $2.3208 | $12.16M | +0.86% |
| 2020-04-10 | $2.5698 | $2.5905 | $2.1908 | $2.3009 | $14.23M | -10.50% |
| 2020-04-09 | $2.4903 | $2.6219 | $2.3747 | $2.5709 | $8.10M | +3.07% |
| 2020-04-08 | $2.3478 | $2.4943 | $2.3053 | $2.4943 | $12.10M | +5.94% |
| 2020-04-07 | $2.4069 | $2.4929 | $2.3038 | $2.3545 | $14.12M | -2.35% |
| 2020-04-06 | $2.0651 | $2.4138 | $2.0649 | $2.4112 | $15.36M | +16.79% |
| 2020-04-05 | $2.0231 | $2.0964 | $2.0106 | $2.0647 | $4.17M | +1.29% |
| 2020-04-04 | $1.9784 | $2.0507 | $1.9625 | $2.0383 | $7.26M | +2.53% |
| 2020-04-03 | $1.9819 | $2.0594 | $1.9567 | $1.988 | $7.19M | +0.09% |
| 2020-04-02 | $1.9675 | $2.1019 | $1.9556 | $1.9861 | $10.14M | +0.09% |
| 2020-04-01 | $1.9478 | $1.9843 | $1.8835 | $1.9843 | $7.59M | +2.46% |
| 2020-03-31 | $1.9558 | $1.9895 | $1.8916 | $1.9368 | $7.57M | -1.01% |
| 2020-03-30 | $1.8507 | $2.0307 | $1.8449 | $1.9566 | $8.03M | +5.71% |
| 2020-03-29 | $1.9717 | $1.9797 | $1.8483 | $1.8509 | $4.77M | -5.44% |
| 2020-03-28 | $1.9917 | $1.9918 | $1.871 | $1.9573 | $7.96M | -1.02% |
| 2020-03-27 | $2.1729 | $2.2046 | $1.9656 | $1.9775 | $7.62M | -8.96% |
| 2020-03-26 | $2.0303 | $2.1743 | $2.0302 | $2.1721 | $4.54M | +5.56% |
| 2020-03-25 | $2.1427 | $2.1497 | $2.0422 | $2.0577 | $6.28M | -2.98% |
| 2020-03-24 | $2.1068 | $2.225 | $2.0756 | $2.1209 | $12.58M | +0.67% |
| 2020-03-23 | $1.9141 | $2.13 | $1.8812 | $2.1067 | $13.36M | +9.95% |
| 2020-03-22 | $2.166 | $2.2252 | $1.9072 | $1.916 | $7.48M | -11.50% |
| 2020-03-21 | $2.163 | $2.2359 | $1.9912 | $2.1651 | $10.75M | +0.30% |
| 2020-03-20 | $2.068 | $2.4676 | $1.8133 | $2.1585 | $23.94M | +4.34% |
| 2020-03-19 | $1.8093 | $2.141 | $1.7693 | $2.0687 | $9.15M | +14.31% |
| 2020-03-18 | $1.7674 | $1.8397 | $1.6484 | $1.8097 | $7.90M | +3.16% |
| 2020-03-17 | $1.6674 | $1.8563 | $1.6375 | $1.7543 | $12.23M | +5.32% |
| 2020-03-16 | $1.9211 | $1.9212 | $1.50 | $1.6656 | $14.28M | -13.33% |
| 2020-03-15 | $1.8403 | $2.0771 | $1.8222 | $1.9217 | $10.45M | +4.52% |
| 2020-03-14 | $1.7983 | $1.9852 | $1.6825 | $1.8387 | $12.37M | +2.41% |
| 2020-03-13 | $1.6208 | $1.931 | $1.059 | $1.7954 | $25.70M | +11.13% |
| 2020-03-12 | $2.9909 | $3.0197 | $1.4744 | $1.6156 | $24.51M | -45.99% |
| 2020-03-11 | $3.061 | $3.1036 | $2.7065 | $2.9911 | $10.38M | -1.79% |
| 2020-03-10 | $3.0279 | $3.1925 | $2.8803 | $3.0456 | $15.37M | +0.96% |
| 2020-03-09 | $3.0736 | $3.1624 | $2.8253 | $3.0166 | $19.01M | -1.89% |
| 2020-03-08 | $3.6134 | $3.6134 | $3.0521 | $3.0748 | $14.33M | -14.92% |
| 2020-03-07 | $3.8552 | $3.8598 | $3.5686 | $3.6138 | $7.07M | -5.89% |
| 2020-03-06 | $3.7558 | $3.877 | $3.7034 | $3.8399 | $9.17M | +2.35% |
| 2020-03-05 | $3.7417 | $3.9312 | $3.7303 | $3.7519 | $13.18M | +0.26% |
| 2020-03-04 | $3.6241 | $3.8889 | $3.6155 | $3.7424 | $10.54M | +3.30% |
| 2020-03-03 | $3.7039 | $3.7054 | $3.5066 | $3.6228 | $10.30M | -2.19% |
| 2020-03-02 | $3.3467 | $3.7698 | $3.3334 | $3.7041 | $13.70M | +10.62% |
| 2020-03-01 | $3.4394 | $3.5459 | $3.2549 | $3.3483 | $8.13M | -2.55% |
| 2020-02-29 | $3.5454 | $3.6819 | $3.436 | $3.436 | $10.07M | -2.96% |
| 2020-02-28 | $3.6933 | $3.7509 | $3.4237 | $3.5409 | $16.92M | -3.72% |
| 2020-02-27 | $3.6439 | $3.8544 | $3.3479 | $3.6777 | $19.65M | +0.87% |
| 2020-02-26 | $4.0529 | $4.0731 | $3.4627 | $3.646 | $18.04M | -10.05% |
| 2020-02-25 | $4.3909 | $4.4004 | $3.9801 | $4.0533 | $15.14M | -7.70% |
| 2020-02-24 | $4.8068 | $4.9248 | $4.20 | $4.3914 | $17.49M | -8.02% |
| 2020-02-23 | $5.0131 | $5.0827 | $4.7234 | $4.7743 | $17.17M | -4.73% |
| 2020-02-22 | $4.9461 | $5.0935 | $4.6623 | $5.0113 | $15.04M | +1.92% |
| 2020-02-21 | $4.4665 | $4.9703 | $4.4146 | $4.917 | $15.67M | +10.18% |
| 2020-02-20 | $4.1451 | $4.5453 | $4.1051 | $4.4625 | $9.74M | +7.63% |
| 2020-02-19 | $4.4356 | $4.6891 | $4.0876 | $4.1461 | $6.52M | -7.20% |
| 2020-02-18 | $4.2701 | $4.4975 | $3.959 | $4.4679 | $9.88M | +5.25% |
| 2020-02-17 | $4.3911 | $4.421 | $3.8971 | $4.245 | $12.41M | -3.42% |
| 2020-02-16 | $4.6034 | $4.7464 | $4.0049 | $4.3954 | $10.89M | -4.55% |
| 2020-02-15 | $5.1105 | $5.1303 | $4.3966 | $4.6051 | $8.70M | -9.86% |
| 2020-02-14 | $4.9077 | $5.1365 | $4.8522 | $5.1089 | $7.46M | +3.44% |
| 2020-02-13 | $5.1047 | $5.2351 | $4.8302 | $4.939 | $12.11M | -2.31% |
| 2020-02-12 | $5.1067 | $5.3183 | $5.05 | $5.0557 | $14.06M | -1.19% |
| 2020-02-11 | $4.7713 | $5.20 | $4.696 | $5.1163 | $12.31M | +7.17% |
| 2020-02-10 | $4.7522 | $4.8003 | $4.5548 | $4.774 | $7.14M | +0.51% |
| 2020-02-09 | $4.6292 | $4.7833 | $4.6064 | $4.7498 | $8.30M | +2.20% |
| 2020-02-08 | $4.8173 | $4.8294 | $4.4955 | $4.6476 | $8.80M | -3.09% |
| 2020-02-07 | $4.5884 | $4.9309 | $4.5175 | $4.7957 | $10.94M | +4.62% |
| 2020-02-06 | $4.3197 | $4.598 | $4.2566 | $4.5838 | $6.75M | +6.06% |
| 2020-02-05 | $4.2161 | $4.346 | $4.1398 | $4.3221 | $6.50M | +2.15% |
| 2020-02-04 | $4.2651 | $4.2667 | $4.01 | $4.2311 | $7.56M | -0.25% |
| 2020-02-03 | $4.4079 | $4.482 | $4.2357 | $4.2416 | $6.36M | -3.46% |
| 2020-02-02 | $4.3825 | $4.4756 | $4.2417 | $4.3935 | $5.49M | -0.22% |
| 2020-02-01 | $4.3909 | $4.4506 | $4.30 | $4.4033 | $4.88M | +0.56% |
| 2020-01-31 | $4.4099 | $4.6128 | $4.3001 | $4.3787 | $6.35M | -0.61% |
| 2020-01-30 | $4.407 | $4.4751 | $4.3069 | $4.4057 | $6.73M | -0.20% |
| 2020-01-29 | $4.5789 | $4.5914 | $4.3619 | $4.4146 | $6.46M | -3.68% |
| 2020-01-28 | $4.5109 | $4.5988 | $4.4766 | $4.5832 | $5.41M | +1.58% |
| 2020-01-27 | $4.4725 | $4.666 | $4.3976 | $4.5117 | $6.47M | +0.04% |
| 2020-01-26 | $4.381 | $4.5098 | $4.3556 | $4.5098 | $5.21M | +2.41% |
| 2020-01-25 | $4.4838 | $4.485 | $4.3476 | $4.4036 | $3.69M | -1.44% |
| 2020-01-24 | $4.4566 | $4.5221 | $4.3386 | $4.468 | $5.08M | -0.11% |
| 2020-01-23 | $4.6565 | $4.6835 | $4.375 | $4.4731 | $6.27M | -3.90% |
| 2020-01-22 | $4.6389 | $4.694 | $4.5533 | $4.6546 | $4.84M | +0.43% |
| 2020-01-21 | $4.4989 | $4.74 | $4.4595 | $4.6347 | $5.58M | +2.61% |
| 2020-01-20 | $4.5178 | $4.6643 | $4.3996 | $4.5168 | $6.83M | -0.29% |
| 2020-01-19 | $4.6221 | $4.7664 | $4.3689 | $4.5302 | $7.55M | -2.00% |
| 2020-01-18 | $5.0025 | $5.0213 | $4.5995 | $4.6228 | $6.69M | -7.65% |
| 2020-01-17 | $5.0826 | $5.3028 | $4.6784 | $5.0058 | $10.27M | -1.59% |
| 2020-01-16 | $4.5774 | $5.3987 | $4.1847 | $5.0869 | $9.45M | +11.16% |
| 2020-01-15 | $4.5333 | $4.96 | $4.4005 | $4.576 | $9.62M | +0.77% |
| 2020-01-14 | $4.2437 | $4.6569 | $4.2056 | $4.5409 | $10.99M | +6.99% |
| 2020-01-13 | $4.25 | $4.3142 | $4.10 | $4.2442 | $4.34M | +0.31% |
| 2020-01-12 | $4.2655 | $4.3336 | $4.2145 | $4.231 | $4.23M | -0.84% |
| 2020-01-11 | $4.2637 | $4.4276 | $4.2612 | $4.2669 | $5.11M | +0.08% |
| 2020-01-10 | $4.2359 | $4.4309 | $4.182 | $4.2635 | $7.58M | -0.03% |
| 2020-01-09 | $3.9904 | $4.2648 | $3.9469 | $4.2648 | $7.68M | +6.54% |
| 2020-01-08 | $4.085 | $4.1716 | $3.9529 | $4.0031 | $6.28M | -1.92% |
| 2020-01-07 | $4.1048 | $4.2401 | $4.058 | $4.0815 | $6.69M | -0.56% |
| 2020-01-06 | $4.2056 | $4.2386 | $4.007 | $4.1044 | $6.93M | -1.71% |
| 2020-01-05 | $4.2531 | $4.3585 | $4.1758 | $4.1759 | $5.78M | -1.52% |
| 2020-01-04 | $4.2328 | $4.3744 | $4.2218 | $4.2402 | $4.94M | +0.02% |
| 2020-01-03 | $4.0975 | $4.3589 | $3.9961 | $4.2393 | $7.44M | +3.43% |
| 2020-01-02 | $4.381 | $4.3826 | $4.0726 | $4.0986 | $5.59M | -6.45% |
| 2020-01-01 | $4.2218 | $4.4815 | $4.2079 | $4.3809 | $4.79M | +3.82% |
Frequently asked questions
What was the Cosmos price on January 1, 2020?
ATOM opened 2020-01-01 at $4.2218 and closed that day at $4.3809.
What was the highest price of Cosmos in 2020?
The highest was $8.868 on 2020-08-24; the lowest was $1.059 on 2020-03-13.
How much did Cosmos change in 2020?
ATOM moved +53.15% in 2020, from $4.2218 to $6.4656.
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.