Cosmos price history in 2021
In 2021 Cosmos (ATOM) went from $6.465 on 2021-01-01 to $32.4008 on 2021-12-31, a change of +401.17%. The highest price was $44.7415 on 2021-09-20 and the lowest $5.005 on 2021-01-11. About $15.97B was traded across the year. The best day was 2021-02-05 (+33.11%) and the worst 2021-05-19 (-39.81%).
$6.465Open · 2021-01-01
$32.4008Close · 2021-12-31
$44.7415High · 2021-09-20
$5.005Low · 2021-01-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $6.465 | $10.1896 | $5.005 | $8.2575 | $435.44M | +27.73% |
| February | $8.138 | $26.5129 | $7.829 | $17.5511 | $741.49M | +115.67% |
| March | $17.601 | $24.463 | $16.435 | $19.3272 | $643.41M | +9.81% |
| April | $19.479 | $28.52 | $16.5775 | $22.7148 | $1.56B | +16.61% |
| May | $22.7156 | $32.235 | $8.5223 | $13.6507 | $1.00B | -39.91% |
| June | $13.97 | $17.1943 | $7.83 | $12.0278 | $466.88M | -13.90% |
| July | $12.0408 | $14.7995 | $8.969 | $12.6052 | $775.22M | +4.69% |
| August | $13.0112 | $24.749 | $11.77 | $23.0798 | $1.79B | +77.38% |
| September | $22.869 | $44.7415 | $18.494 | $36.2074 | $3.09B | +58.33% |
| October | $36.21 | $43.25 | $31.00 | $37.5925 | $2.53B | +3.82% |
| November | $37.733 | $38.954 | $24.67 | $27.7069 | $1.76B | -26.57% |
| December | $27.7988 | $33.6139 | $20.2046 | $32.4008 | $1.18B | +16.55% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $30.1823 | $33.2943 | $30.1049 | $32.4008 | $33.09M | +7.34% |
| 2021-12-30 | $27.9629 | $30.5401 | $26.4646 | $30.1845 | $24.51M | +8.07% |
| 2021-12-29 | $26.585 | $28.16 | $25.144 | $27.9309 | $21.68M | +5.17% |
| 2021-12-28 | $29.7137 | $29.7163 | $26.1314 | $26.558 | $23.32M | -10.56% |
| 2021-12-27 | $32.1347 | $32.7005 | $29.5668 | $29.6926 | $20.94M | -7.55% |
| 2021-12-26 | $29.6931 | $32.2515 | $28.5782 | $32.1182 | $26.75M | +8.28% |
| 2021-12-25 | $26.9143 | $29.6982 | $26.6485 | $29.6629 | $11.02M | +10.30% |
| 2021-12-24 | $28.3779 | $29.7605 | $26.7583 | $26.8933 | $16.31M | -6.02% |
| 2021-12-23 | $27.848 | $29.741 | $27.025 | $28.6149 | $117.06M | +3.30% |
| 2021-12-22 | $26.892 | $28.811 | $26.316 | $27.6998 | $205.10M | +17.42% |
| 2021-12-21 | $21.5337 | $23.6837 | $21.48 | $23.5899 | $3.85M | +9.73% |
| 2021-12-20 | $22.1693 | $22.43 | $20.7164 | $21.4972 | $5.23M | -2.93% |
| 2021-12-19 | $23.1678 | $23.71 | $22.0445 | $22.1472 | $5.97M | -3.42% |
| 2021-12-18 | $21.882 | $23.717 | $21.5083 | $22.9314 | $61.54M | +8.08% |
| 2021-12-17 | $21.7628 | $22.05 | $20.4041 | $21.2176 | $5.11M | -2.43% |
| 2021-12-16 | $23.221 | $23.3069 | $20.399 | $21.7467 | $57.48M | -2.59% |
| 2021-12-15 | $21.8101 | $22.8674 | $20.2046 | $22.3261 | $12.70M | +2.42% |
| 2021-12-14 | $21.7546 | $22.1367 | $20.9508 | $21.7977 | $8.01M | +1.19% |
| 2021-12-13 | $22.208 | $22.638 | $21.07 | $21.5411 | $91.86M | -12.07% |
| 2021-12-12 | $24.4155 | $25.2218 | $23.49 | $24.4977 | $10.42M | +1.51% |
| 2021-12-11 | $24.4612 | $25.0585 | $23.4842 | $24.1333 | $76.13M | +7.10% |
| 2021-12-10 | $22.4665 | $23.8795 | $21.857 | $22.5336 | $12.13M | +0.09% |
| 2021-12-09 | $23.45 | $23.859 | $22.2387 | $22.5132 | $87.80M | -10.84% |
| 2021-12-08 | $24.3051 | $26.00 | $22.8374 | $25.2492 | $15.79M | +3.97% |
| 2021-12-07 | $24.3489 | $25.4417 | $23.8046 | $24.2841 | $15.75M | -0.37% |
| 2021-12-06 | $24.6205 | $24.8194 | $22.0212 | $24.3741 | $20.08M | -0.82% |
| 2021-12-05 | $28.2459 | $29.3402 | $23.6226 | $24.5755 | $18.94M | -12.88% |
| 2021-12-04 | $32.8387 | $32.938 | $21.888 | $28.2099 | $41.16M | -14.01% |
| 2021-12-03 | $28.3752 | $33.6139 | $27.7192 | $32.8047 | $42.87M | +15.63% |
| 2021-12-02 | $26.6595 | $28.6176 | $25.6538 | $28.3705 | $10.58M | +7.42% |
| 2021-12-01 | $27.7988 | $28.266 | $25.657 | $26.4099 | $73.13M | -4.68% |
| 2021-11-30 | $27.9106 | $28.5948 | $27.2265 | $27.7069 | $74.93M | -0.85% |
| 2021-11-29 | $26.985 | $29.35 | $26.795 | $27.944 | $100.48M | +3.10% |
| 2021-11-28 | $26.184 | $27.8193 | $24.67 | $27.1033 | $73.30M | +2.89% |
| 2021-11-27 | $27.75 | $27.8915 | $25.305 | $26.3423 | $58.74M | -4.08% |
| 2021-11-26 | $27.165 | $28.0458 | $26.671 | $27.4638 | $72.11M | -7.71% |
| 2021-11-25 | $29.6189 | $30.8741 | $29.2886 | $29.7591 | $8.79M | +0.49% |
| 2021-11-24 | $32.0475 | $32.0705 | $29.1651 | $29.6148 | $11.39M | -7.63% |
| 2021-11-23 | $32.1946 | $33.23 | $30.6755 | $32.0601 | $15.08M | -0.40% |
| 2021-11-22 | $33.00 | $33.778 | $30.6475 | $32.1893 | $206.44M | +4.31% |
| 2021-11-21 | $29.4562 | $31.9899 | $28.3265 | $30.8605 | $13.87M | +5.78% |
| 2021-11-20 | $27.957 | $29.838 | $27.812 | $29.1756 | $54.35M | +4.19% |
| 2021-11-19 | $28.0791 | $29.3299 | $27.8901 | $28.002 | $54.79M | +5.08% |
| 2021-11-18 | $29.443 | $29.79 | $25.3226 | $26.6492 | $11.83M | -9.45% |
| 2021-11-17 | $28.2784 | $29.6287 | $26.8863 | $29.4293 | $8.74M | +4.19% |
| 2021-11-16 | $29.054 | $29.467 | $26.9033 | $28.2456 | $105.28M | -10.24% |
| 2021-11-15 | $31.92 | $33.7102 | $31.294 | $31.4693 | $10.27M | -2.72% |
| 2021-11-14 | $31.63 | $33.707 | $31.109 | $32.3492 | $75.72M | +1.39% |
| 2021-11-13 | $33.016 | $33.258 | $31.6315 | $31.907 | $39.99M | -2.41% |
| 2021-11-12 | $31.344 | $33.146 | $30.58 | $32.6957 | $55.54M | -0.76% |
| 2021-11-11 | $32.10 | $33.9988 | $31.6898 | $32.9471 | $10.84M | +2.62% |
| 2021-11-10 | $35.8287 | $37.27 | $28.2827 | $32.1049 | $19.06M | -11.63% |
| 2021-11-09 | $35.982 | $36.671 | $35.226 | $36.3315 | $70.89M | +0.47% |
| 2021-11-08 | $36.3918 | $37.978 | $35.50 | $36.1623 | $109.90M | -0.18% |
| 2021-11-07 | $35.989 | $36.943 | $35.00 | $36.228 | $80.81M | +0.46% |
| 2021-11-06 | $35.4278 | $36.477 | $35.151 | $36.0639 | $55.67M | -1.95% |
| 2021-11-05 | $37.5021 | $38.9362 | $36.36 | $36.7796 | $11.19M | -0.75% |
| 2021-11-04 | $36.795 | $38.954 | $36.402 | $37.0564 | $105.73M | -3.74% |
| 2021-11-03 | $37.0921 | $38.6307 | $35.549 | $38.4955 | $28.62M | +4.66% |
| 2021-11-02 | $37.426 | $38.00 | $35.545 | $36.7808 | $112.65M | -1.62% |
| 2021-11-01 | $37.733 | $38.411 | $36.2756 | $37.3878 | $103.65M | -0.54% |
| 2021-10-31 | $36.25 | $37.8888 | $34.7131 | $37.5925 | $140.20M | +2.85% |
| 2021-10-30 | $37.655 | $37.989 | $35.239 | $36.5504 | $91.12M | -7.49% |
| 2021-10-29 | $38.0264 | $41.00 | $37.9892 | $39.5077 | $22.74M | +3.92% |
| 2021-10-28 | $36.7784 | $40.6427 | $36.1177 | $38.0163 | $36.23M | +3.54% |
| 2021-10-27 | $42.9628 | $43.25 | $34.9503 | $36.7154 | $56.17M | -14.47% |
| 2021-10-26 | $35.3079 | $43.25 | $35.0689 | $42.9269 | $65.50M | +21.68% |
| 2021-10-25 | $34.2629 | $35.5458 | $34.1764 | $35.2786 | $13.64M | +2.97% |
| 2021-10-24 | $35.7033 | $36.0247 | $33.491 | $34.2604 | $15.73M | -4.00% |
| 2021-10-23 | $34.0791 | $37.17 | $33.7936 | $35.6863 | $23.73M | +4.71% |
| 2021-10-22 | $34.3371 | $36.1354 | $33.63 | $34.0824 | $24.29M | -0.99% |
| 2021-10-21 | $34.735 | $36.1725 | $34.0834 | $34.4224 | $145.10M | -4.13% |
| 2021-10-20 | $35.0186 | $36.866 | $33.5201 | $35.9058 | $21.44M | +1.93% |
| 2021-10-19 | $34.1358 | $35.3676 | $33.5158 | $35.2255 | $141.07M | +10.60% |
| 2021-10-18 | $32.4375 | $32.6639 | $31.0623 | $31.8494 | $10.01M | -0.13% |
| 2021-10-17 | $32.834 | $33.0586 | $31.0475 | $31.8923 | $75.34M | -3.15% |
| 2021-10-16 | $34.362 | $34.4129 | $32.5583 | $32.9313 | $64.69M | -0.38% |
| 2021-10-15 | $33.8165 | $34.143 | $32.2105 | $33.0553 | $15.85M | -0.56% |
| 2021-10-14 | $34.9283 | $35.028 | $32.20 | $33.2413 | $112.78M | -4.56% |
| 2021-10-13 | $32.451 | $35.716 | $31.682 | $34.8291 | $175.55M | +6.21% |
| 2021-10-12 | $33.515 | $34.79 | $32.016 | $32.7932 | $152.78M | +2.38% |
| 2021-10-11 | $32.3995 | $34.3988 | $31.00 | $32.0311 | $13.85M | -1.72% |
| 2021-10-10 | $34.7826 | $34.8178 | $31.8209 | $32.5929 | $106.47M | -6.56% |
| 2021-10-09 | $35.403 | $35.524 | $33.8616 | $34.88 | $85.24M | -1.07% |
| 2021-10-08 | $36.121 | $36.5868 | $34.601 | $35.2559 | $96.23M | -2.87% |
| 2021-10-07 | $37.234 | $37.97 | $35.1467 | $36.2961 | $156.70M | +3.22% |
| 2021-10-06 | $36.7774 | $36.8416 | $33.00 | $35.1635 | $26.82M | -2.93% |
| 2021-10-05 | $35.9062 | $37.3985 | $32.988 | $36.224 | $196.63M | +0.16% |
| 2021-10-04 | $37.0332 | $38.338 | $35.674 | $36.1656 | $181.38M | -6.70% |
| 2021-10-03 | $38.63 | $40.77 | $37.7991 | $38.7617 | $25.73M | +0.39% |
| 2021-10-02 | $39.747 | $41.62 | $37.79 | $38.6119 | $214.81M | +2.02% |
| 2021-10-01 | $36.21 | $38.56 | $34.81 | $37.849 | $26.24M | +4.53% |
| 2021-09-30 | $33.8884 | $36.2471 | $33.4768 | $36.2074 | $15.57M | +6.25% |
| 2021-09-29 | $34.274 | $35.3582 | $32.742 | $34.0767 | $157.60M | -0.01% |
| 2021-09-28 | $35.086 | $36.6373 | $33.373 | $34.0805 | $191.81M | -8.42% |
| 2021-09-27 | $39.8579 | $40.7581 | $36.6327 | $37.2148 | $22.52M | -6.51% |
| 2021-09-26 | $39.4803 | $41.6846 | $35.4382 | $39.8055 | $31.74M | +0.88% |
| 2021-09-25 | $42.5681 | $43.0429 | $38.8515 | $39.4586 | $27.33M | -7.44% |
| 2021-09-24 | $41.5171 | $44.3143 | $35.934 | $42.6283 | $43.90M | +2.68% |
| 2021-09-23 | $39.7318 | $43.3629 | $38.8513 | $41.5174 | $34.63M | +3.69% |
| 2021-09-22 | $35.02 | $41.8355 | $34.6282 | $40.0383 | $545.90M | +31.56% |
| 2021-09-21 | $33.9736 | $37.1787 | $28.8849 | $30.4328 | $40.64M | -10.34% |
| 2021-09-20 | $44.28 | $44.7415 | $33.3351 | $33.9418 | $49.14M | -23.31% |
| 2021-09-19 | $40.7441 | $44.5831 | $37.80 | $44.2579 | $29.33M | +8.61% |
| 2021-09-18 | $33.46 | $41.40 | $32.6838 | $40.749 | $28.08M | +21.84% |
| 2021-09-17 | $37.10 | $38.0316 | $32.50 | $33.4445 | $19.99M | -9.86% |
| 2021-09-16 | $34.1034 | $37.2366 | $31.21 | $37.1048 | $25.44M | +10.26% |
| 2021-09-15 | $33.366 | $35.0761 | $31.215 | $33.6534 | $245.19M | +0.16% |
| 2021-09-14 | $33.989 | $35.347 | $32.656 | $33.601 | $253.49M | -6.21% |
| 2021-09-13 | $34.991 | $38.9059 | $30.276 | $35.8274 | $50.48M | +2.60% |
| 2021-09-12 | $27.317 | $35.22 | $26.0086 | $34.9208 | $26.04M | +27.91% |
| 2021-09-11 | $29.428 | $30.888 | $26.7316 | $27.302 | $15.94M | -7.05% |
| 2021-09-10 | $26.8668 | $30.4878 | $24.614 | $29.3735 | $40.53M | +10.85% |
| 2021-09-09 | $26.909 | $29.738 | $24.5543 | $26.499 | $529.47M | +28.06% |
| 2021-09-08 | $21.07 | $21.8748 | $18.50 | $20.6927 | $11.00M | -0.63% |
| 2021-09-07 | $20.4671 | $22.076 | $18.494 | $20.8233 | $183.06M | -17.02% |
| 2021-09-06 | $25.73 | $27.0656 | $23.6885 | $25.0931 | $9.64M | -0.25% |
| 2021-09-05 | $24.7646 | $27.0876 | $23.781 | $25.1565 | $167.54M | +1.93% |
| 2021-09-04 | $24.67 | $24.969 | $23.7873 | $24.681 | $73.46M | +0.61% |
| 2021-09-03 | $24.2034 | $25.4444 | $23.7194 | $24.5318 | $102.90M | +1.40% |
| 2021-09-02 | $23.9111 | $24.6981 | $23.167 | $24.1938 | $101.22M | -4.72% |
| 2021-09-01 | $22.869 | $25.97 | $22.123 | $25.3926 | $15.07M | +10.02% |
| 2021-08-31 | $23.917 | $24.33 | $22.10 | $23.0798 | $193.82M | +4.11% |
| 2021-08-30 | $21.2002 | $23.8986 | $19.511 | $22.1693 | $23.00M | +4.60% |
| 2021-08-29 | $21.3167 | $22.4031 | $20.3551 | $21.1937 | $27.92M | -0.51% |
| 2021-08-28 | $19.84 | $22.413 | $19.7108 | $21.3032 | $138.36M | +6.13% |
| 2021-08-27 | $19.8863 | $21.1292 | $19.424 | $20.073 | $97.12M | +11.92% |
| 2021-08-26 | $20.0027 | $20.3153 | $17.7951 | $17.9356 | $19.54M | -10.37% |
| 2021-08-25 | $19.6379 | $20.8373 | $18.6536 | $20.0106 | $18.30M | +1.16% |
| 2021-08-24 | $19.775 | $20.4045 | $18.622 | $19.7809 | $109.71M | -9.40% |
| 2021-08-23 | $21.816 | $23.097 | $21.292 | $21.8334 | $19.59M | +0.99% |
| 2021-08-22 | $21.702 | $23.10 | $20.977 | $21.6197 | $139.14M | -0.89% |
| 2021-08-21 | $23.1801 | $24.749 | $21.1622 | $21.8143 | $225.31M | +15.30% |
| 2021-08-20 | $18.7189 | $19.9883 | $18.383 | $18.9194 | $14.25M | +1.17% |
| 2021-08-19 | $17.9689 | $20.4146 | $17.797 | $18.7003 | $27.43M | +1.93% |
| 2021-08-18 | $16.00 | $20.4274 | $15.8887 | $18.346 | $280.75M | +14.68% |
| 2021-08-17 | $16.424 | $17.482 | $15.00 | $15.9971 | $106.60M | +1.32% |
| 2021-08-16 | $15.9166 | $16.6685 | $15.502 | $15.7885 | $4.89M | -0.53% |
| 2021-08-15 | $15.1592 | $16.5154 | $14.929 | $15.872 | $52.63M | +3.99% |
| 2021-08-14 | $15.213 | $15.916 | $14.7409 | $15.2626 | $43.38M | +0.34% |
| 2021-08-13 | $14.53 | $15.7757 | $14.497 | $15.2108 | $52.44M | +8.15% |
| 2021-08-12 | $14.5689 | $15.1995 | $13.5477 | $14.0651 | $3.14M | -3.59% |
| 2021-08-11 | $14.1065 | $15.4473 | $14.0935 | $14.5888 | $3.38M | +3.62% |
| 2021-08-10 | $13.6519 | $14.39 | $13.47 | $14.0793 | $1.65M | +2.44% |
| 2021-08-09 | $13.972 | $14.4023 | $13.2662 | $13.7435 | $38.17M | +4.63% |
| 2021-08-08 | $14.0151 | $14.2335 | $13.016 | $13.136 | $1.61M | -6.20% |
| 2021-08-07 | $13.6069 | $14.342 | $13.4686 | $14.0044 | $2.38M | +1.00% |
| 2021-08-06 | $13.7664 | $14.35 | $13.441 | $13.8654 | $45.34M | +6.50% |
| 2021-08-05 | $12.8186 | $13.2352 | $12.41 | $13.0188 | $1.81M | +0.94% |
| 2021-08-04 | $12.687 | $13.1196 | $12.4012 | $12.8979 | $28.83M | +6.53% |
| 2021-08-03 | $12.476 | $12.6506 | $11.77 | $12.1069 | $1.55M | -0.75% |
| 2021-08-02 | $12.5952 | $12.758 | $11.7719 | $12.1988 | $25.37M | -2.60% |
| 2021-08-01 | $13.0112 | $13.101 | $12.1052 | $12.525 | $40.27M | -0.64% |
| 2021-07-31 | $12.1362 | $12.9243 | $11.8849 | $12.6052 | $2.39M | +3.89% |
| 2021-07-30 | $11.793 | $12.1739 | $11.4315 | $12.1337 | $2.27M | +4.00% |
| 2021-07-29 | $11.751 | $12.1492 | $11.425 | $11.6674 | $29.19M | -0.35% |
| 2021-07-28 | $11.794 | $11.91 | $11.318 | $11.7079 | $30.50M | -0.47% |
| 2021-07-27 | $11.5185 | $11.973 | $11.156 | $11.7634 | $34.62M | +2.41% |
| 2021-07-26 | $12.1147 | $12.3229 | $11.024 | $11.4861 | $51.77M | +0.36% |
| 2021-07-25 | $11.4334 | $11.606 | $10.987 | $11.445 | $1.40M | +2.11% |
| 2021-07-24 | $11.482 | $11.763 | $10.985 | $11.2086 | $27.18M | -2.27% |
| 2021-07-23 | $11.028 | $11.718 | $10.681 | $11.4694 | $30.87M | +3.05% |
| 2021-07-22 | $11.2521 | $11.62 | $10.955 | $11.1301 | $33.09M | +6.38% |
| 2021-07-21 | $9.4515 | $10.6939 | $9.15 | $10.4625 | $2.34M | +10.63% |
| 2021-07-20 | $9.976 | $10.1594 | $8.969 | $9.4572 | $2.77M | -5.22% |
| 2021-07-19 | $10.9809 | $11.0592 | $9.929 | $9.9786 | $2.90M | -9.08% |
| 2021-07-18 | $11.015 | $11.5531 | $10.7472 | $10.9751 | $2.09M | +0.33% |
| 2021-07-17 | $11.089 | $11.5561 | $10.7441 | $10.9386 | $33.52M | -1.44% |
| 2021-07-16 | $12.487 | $13.175 | $10.714 | $11.0979 | $94.32M | -3.07% |
| 2021-07-15 | $11.7463 | $12.0636 | $10.6531 | $11.4488 | $2.53M | -2.45% |
| 2021-07-14 | $12.0954 | $12.2306 | $11.0251 | $11.7362 | $3.80M | -1.84% |
| 2021-07-13 | $12.85 | $12.9177 | $11.022 | $11.9561 | $62.10M | -7.06% |
| 2021-07-12 | $13.3733 | $13.73 | $12.666 | $12.8644 | $46.63M | -8.55% |
| 2021-07-11 | $14.43 | $14.7915 | $13.879 | $14.0669 | $4.40M | -3.14% |
| 2021-07-10 | $13.4728 | $14.7995 | $13.1135 | $14.5232 | $66.74M | +8.51% |
| 2021-07-09 | $13.304 | $13.853 | $12.9613 | $13.3837 | $42.41M | +12.32% |
| 2021-07-08 | $12.9481 | $12.969 | $11.6685 | $11.9156 | $2.32M | -7.93% |
| 2021-07-07 | $13.1438 | $13.50 | $12.8222 | $12.9414 | $2.23M | -1.24% |
| 2021-07-06 | $13.224 | $13.497 | $12.817 | $13.1038 | $26.13M | -1.59% |
| 2021-07-05 | $12.6518 | $14.045 | $12.2387 | $13.3157 | $56.95M | +5.76% |
| 2021-07-04 | $12.324 | $13.51 | $11.9303 | $12.5906 | $48.04M | +6.70% |
| 2021-07-03 | $11.801 | $12.192 | $11.5296 | $11.8002 | $2.35M | +0.20% |
| 2021-07-02 | $11.4141 | $12.1954 | $11.187 | $11.7763 | $25.46M | +6.63% |
| 2021-07-01 | $12.0408 | $12.0678 | $10.713 | $11.0436 | $1.93M | -8.18% |
| 2021-06-30 | $11.6463 | $12.028 | $11.037 | $12.0278 | $2.74M | +3.40% |
| 2021-06-29 | $10.8939 | $12.858 | $10.8333 | $11.6327 | $4.15M | +6.82% |
| 2021-06-28 | $10.0821 | $10.8937 | $9.9211 | $10.8898 | $1.93M | +5.66% |
| 2021-06-27 | $9.646 | $10.383 | $9.4202 | $10.3068 | $24.61M | +7.00% |
| 2021-06-26 | $9.066 | $9.9135 | $8.7655 | $9.6327 | $22.61M | +6.20% |
| 2021-06-25 | $9.35 | $9.45 | $8.653 | $9.07 | $29.44M | -12.54% |
| 2021-06-24 | $9.6077 | $10.7019 | $9.0155 | $10.3699 | $2.42M | +8.03% |
| 2021-06-23 | $8.9633 | $10.48 | $8.57 | $9.5995 | $2.63M | +6.71% |
| 2021-06-22 | $9.5243 | $10.57 | $7.83 | $8.9963 | $3.42M | -5.48% |
| 2021-06-21 | $11.9932 | $12.109 | $9.4799 | $9.5182 | $3.21M | -20.65% |
| 2021-06-20 | $11.873 | $12.393 | $11.0523 | $11.995 | $2.73M | +1.65% |
| 2021-06-19 | $12.3985 | $12.4316 | $11.0401 | $11.8003 | $23.86M | -4.92% |
| 2021-06-18 | $12.353 | $12.8011 | $11.9285 | $12.4105 | $24.75M | -8.73% |
| 2021-06-17 | $13.423 | $14.6707 | $13.3018 | $13.5978 | $4.13M | +1.31% |
| 2021-06-16 | $12.9561 | $13.4612 | $12.3333 | $13.4219 | $2.15M | +3.40% |
| 2021-06-15 | $13.2992 | $13.5797 | $12.6515 | $12.9802 | $1.93M | -0.09% |
| 2021-06-14 | $12.8869 | $13.576 | $12.6106 | $12.9922 | $30.85M | +1.34% |
| 2021-06-13 | $11.523 | $13.0676 | $11.4645 | $12.8205 | $44.40M | +11.09% |
| 2021-06-12 | $11.6053 | $12.0535 | $11.291 | $11.5408 | $27.77M | -1.16% |
| 2021-06-11 | $12.33 | $12.4066 | $10.919 | $11.6768 | $34.45M | -8.93% |
| 2021-06-10 | $13.932 | $14.0562 | $12.5679 | $12.8223 | $2.46M | -8.01% |
| 2021-06-09 | $13.58 | $13.9996 | $12.6067 | $13.9395 | $2.56M | +0.60% |
| 2021-06-08 | $12.5501 | $13.994 | $12.4265 | $13.8567 | $45.52M | +2.99% |
| 2021-06-07 | $15.132 | $15.7696 | $13.275 | $13.4547 | $2.27M | -11.44% |
| 2021-06-06 | $14.9624 | $15.776 | $14.684 | $15.1921 | $26.79M | +1.69% |
| 2021-06-05 | $15.468 | $15.482 | $14.235 | $14.9399 | $30.04M | -2.73% |
| 2021-06-04 | $14.963 | $16.33 | $14.7538 | $15.3598 | $52.35M | -7.74% |
| 2021-06-03 | $14.86 | $17.1943 | $14.657 | $16.6484 | $5.42M | +12.06% |
| 2021-06-02 | $13.7616 | $15.333 | $13.5904 | $14.8568 | $2.88M | +8.07% |
| 2021-06-01 | $13.97 | $14.5192 | $13.3717 | $13.7471 | $2.41M | +0.71% |
| 2021-05-31 | $13.7886 | $14.529 | $13.2559 | $13.6507 | $43.85M | +8.66% |
| 2021-05-30 | $12.067 | $13.1192 | $11.29 | $12.5626 | $2.28M | +4.22% |
| 2021-05-29 | $12.701 | $14.405 | $11.3808 | $12.054 | $4.03M | -5.10% |
| 2021-05-28 | $14.525 | $14.6002 | $11.985 | $12.7013 | $3.58M | -12.43% |
| 2021-05-27 | $15.2564 | $15.30 | $13.5552 | $14.5039 | $3.27M | -3.23% |
| 2021-05-26 | $14.4269 | $15.312 | $13.563 | $14.9886 | $58.85M | +7.65% |
| 2021-05-25 | $14.5693 | $14.9567 | $12.3718 | $13.9237 | $7.51M | -4.22% |
| 2021-05-24 | $11.6487 | $14.5523 | $11.0805 | $14.5377 | $6.86M | +24.75% |
| 2021-05-23 | $12.228 | $13.0951 | $8.5223 | $11.6538 | $9.44M | -4.75% |
| 2021-05-22 | $13.5555 | $13.6971 | $11.4301 | $12.2348 | $6.24M | -9.89% |
| 2021-05-21 | $16.9505 | $17.5738 | $11.3706 | $13.5773 | $12.72M | -19.75% |
| 2021-05-20 | $13.7868 | $17.3572 | $12.1708 | $16.9183 | $11.88M | +22.99% |
| 2021-05-19 | $22.8394 | $23.4863 | $9.55 | $13.7563 | $18.69M | -39.81% |
| 2021-05-18 | $21.0985 | $23.3712 | $20.7932 | $22.856 | $6.91M | +8.33% |
| 2021-05-17 | $24.2643 | $24.2742 | $20.6596 | $21.099 | $8.30M | -13.13% |
| 2021-05-16 | $24.502 | $26.6427 | $22.7475 | $24.288 | $8.77M | -1.91% |
| 2021-05-15 | $27.4202 | $27.4575 | $24.3405 | $24.7609 | $142.45M | -4.17% |
| 2021-05-14 | $23.5397 | $25.8703 | $23.3948 | $25.8374 | $8.04M | +9.83% |
| 2021-05-13 | $22.9858 | $25.3046 | $21.8741 | $23.5241 | $12.16M | +0.36% |
| 2021-05-12 | $26.2985 | $26.653 | $21.80 | $23.44 | $180.97M | -11.36% |
| 2021-05-11 | $26.087 | $27.789 | $25.4869 | $26.4452 | $110.84M | +2.09% |
| 2021-05-10 | $27.7011 | $27.7012 | $23.6809 | $25.9032 | $173.39M | -9.74% |
| 2021-05-09 | $29.5011 | $29.9698 | $26.409 | $28.698 | $10.88M | -2.62% |
| 2021-05-08 | $28.6473 | $31.4456 | $26.8806 | $29.469 | $14.05M | +2.89% |
| 2021-05-07 | $25.5467 | $32.235 | $24.999 | $28.6407 | $23.51M | +12.24% |
| 2021-05-06 | $24.87 | $27.071 | $24.1168 | $25.5182 | $12.87M | +2.64% |
| 2021-05-05 | $20.9635 | $24.87 | $20.6067 | $24.8613 | $7.99M | +18.46% |
| 2021-05-04 | $23.0108 | $23.3118 | $20.8626 | $20.9877 | $8.26M | -8.54% |
| 2021-05-03 | $23.0993 | $23.7704 | $22.4414 | $22.9482 | $4.64M | -0.69% |
| 2021-05-02 | $23.0409 | $23.7844 | $22.8028 | $23.1075 | $70.22M | -2.88% |
| 2021-05-01 | $22.7156 | $24.4825 | $22.4587 | $23.7918 | $8.02M | +4.74% |
| 2021-04-30 | $22.2293 | $23.459 | $21.7456 | $22.7148 | $6.17M | +0.19% |
| 2021-04-29 | $22.068 | $23.471 | $21.1526 | $22.6718 | $99.88M | -1.20% |
| 2021-04-28 | $23.0754 | $24.1449 | $21.8378 | $22.9467 | $7.35M | +1.77% |
| 2021-04-27 | $22.6087 | $24.1438 | $21.7924 | $22.5484 | $117.50M | +0.22% |
| 2021-04-26 | $20.781 | $23.1234 | $20.3727 | $22.4983 | $128.13M | +20.37% |
| 2021-04-25 | $18.4592 | $19.6459 | $17.614 | $18.6905 | $4.14M | +1.48% |
| 2021-04-24 | $20.5188 | $20.5233 | $18.3287 | $18.4183 | $3.70M | -10.18% |
| 2021-04-23 | $18.7625 | $20.5253 | $16.5785 | $20.5059 | $9.49M | +8.79% |
| 2021-04-22 | $21.364 | $21.462 | $16.5775 | $18.8483 | $174.49M | -3.71% |
| 2021-04-21 | $21.248 | $21.48 | $19.3501 | $19.5745 | $5.24M | -7.42% |
| 2021-04-20 | $19.426 | $21.5736 | $19.277 | $21.1434 | $138.87M | +9.07% |
| 2021-04-19 | $19.059 | $20.2135 | $17.652 | $19.3856 | $144.95M | -9.46% |
| 2021-04-18 | $24.3826 | $24.7432 | $16.974 | $21.4123 | $13.87M | -12.10% |
| 2021-04-17 | $25.4822 | $27.505 | $24.2768 | $24.3597 | $6.89M | -3.03% |
| 2021-04-16 | $25.895 | $27.521 | $24.865 | $25.12 | $86.21M | -9.63% |
| 2021-04-15 | $27.1106 | $28.51 | $25.9401 | $27.797 | $9.32M | +2.38% |
| 2021-04-14 | $24.025 | $28.52 | $23.064 | $27.1499 | $159.07M | +13.26% |
| 2021-04-13 | $22.842 | $25.632 | $22.75 | $23.9709 | $141.18M | +8.76% |
| 2021-04-12 | $23.407 | $23.763 | $21.226 | $22.0409 | $7.07M | -5.80% |
| 2021-04-11 | $21.0282 | $23.50 | $20.723 | $23.397 | $5.10M | +11.31% |
| 2021-04-10 | $21.392 | $22.6529 | $20.5555 | $21.0205 | $6.53M | -2.77% |
| 2021-04-09 | $20.889 | $22.645 | $20.508 | $21.6182 | $55.59M | +4.05% |
| 2021-04-08 | $20.331 | $21.337 | $19.915 | $20.7777 | $37.98M | +6.27% |
| 2021-04-07 | $21.6692 | $22.079 | $18.70 | $19.5521 | $8.14M | -9.64% |
| 2021-04-06 | $21.4411 | $23.18 | $21.07 | $21.6381 | $8.52M | +0.94% |
| 2021-04-05 | $21.578 | $23.20 | $21.021 | $21.437 | $86.10M | -0.63% |
| 2021-04-04 | $20.86 | $21.934 | $20.20 | $21.5726 | $48.06M | +7.54% |
| 2021-04-03 | $20.3215 | $22.535 | $19.93 | $20.0595 | $8.92M | -1.27% |
| 2021-04-02 | $19.5024 | $20.4173 | $19.161 | $20.3175 | $2.98M | +2.39% |
| 2021-04-01 | $19.479 | $20.232 | $18.976 | $19.8432 | $31.69M | +2.67% |
| 2021-03-31 | $19.025 | $19.811 | $18.794 | $19.3272 | $37.74M | -3.20% |
| 2021-03-30 | $20.2782 | $20.6329 | $19.471 | $19.9671 | $2.15M | -1.58% |
| 2021-03-29 | $19.3164 | $20.966 | $19.065 | $20.2871 | $3.35M | +5.04% |
| 2021-03-28 | $18.7111 | $19.861 | $18.4363 | $19.3137 | $2.42M | +3.22% |
| 2021-03-27 | $18.9387 | $19.2104 | $18.0214 | $18.7118 | $1.92M | +0.46% |
| 2021-03-26 | $18.486 | $19.21 | $18.02 | $18.6261 | $23.76M | +8.66% |
| 2021-03-25 | $17.457 | $17.997 | $16.681 | $17.1423 | $2.99M | +0.00% |
| 2021-03-24 | $19.20 | $19.245 | $16.435 | $17.1418 | $42.98M | -9.99% |
| 2021-03-23 | $19.488 | $19.86 | $18.274 | $19.0442 | $33.73M | -1.73% |
| 2021-03-22 | $20.675 | $20.74 | $18.692 | $19.3793 | $36.94M | -5.95% |
| 2021-03-21 | $20.622 | $21.146 | $19.813 | $20.6059 | $27.12M | -0.54% |
| 2021-03-20 | $22.215 | $22.358 | $19.912 | $20.7174 | $43.58M | -6.68% |
| 2021-03-19 | $22.481 | $22.765 | $22.01 | $22.1998 | $30.41M | -0.64% |
| 2021-03-18 | $24.289 | $24.463 | $21.472 | $22.3422 | $84.24M | +6.88% |
| 2021-03-17 | $21.025 | $21.6326 | $19.581 | $20.9049 | $4.10M | -0.52% |
| 2021-03-16 | $19.8513 | $22.0484 | $18.7013 | $21.0135 | $7.10M | +5.83% |
| 2021-03-15 | $18.4471 | $21.0526 | $17.9059 | $19.8555 | $5.71M | +7.57% |
| 2021-03-14 | $19.3929 | $19.512 | $18.4147 | $18.4578 | $2.19M | -4.64% |
| 2021-03-13 | $18.553 | $19.861 | $17.8513 | $19.3561 | $3.23M | +4.31% |
| 2021-03-12 | $19.3432 | $19.4767 | $17.6832 | $18.5572 | $2.11M | -3.24% |
| 2021-03-11 | $19.6216 | $19.732 | $18.598 | $19.1782 | $2.36M | -0.96% |
| 2021-03-10 | $20.332 | $20.485 | $18.602 | $19.3646 | $35.74M | -8.22% |
| 2021-03-09 | $19.374 | $21.1765 | $19.0346 | $21.0981 | $2.75M | +7.26% |
| 2021-03-08 | $19.066 | $20.301 | $18.80 | $19.6698 | $37.08M | +2.59% |
| 2021-03-07 | $19.098 | $19.884 | $18.547 | $19.1723 | $32.84M | +0.74% |
| 2021-03-06 | $18.443 | $19.48 | $18.371 | $19.0305 | $22.94M | +2.75% |
| 2021-03-05 | $18.829 | $19.257 | $18.148 | $18.5217 | $38.51M | -1.63% |
| 2021-03-04 | $20.278 | $20.392 | $17.922 | $18.8279 | $59.72M | -11.93% |
| 2021-03-03 | $18.851 | $21.999 | $18.5755 | $21.3786 | $5.52M | +13.69% |
| 2021-03-02 | $18.6876 | $20.50 | $18.00 | $18.8043 | $5.34M | +1.07% |
| 2021-03-01 | $17.601 | $18.8342 | $17.5215 | $18.6061 | $2.82M | +6.01% |
| 2021-02-28 | $19.1721 | $19.238 | $16.4744 | $17.5511 | $3.44M | -8.08% |
| 2021-02-27 | $18.8754 | $20.909 | $18.629 | $19.0932 | $4.07M | +1.13% |
| 2021-02-26 | $17.744 | $18.95 | $16.0822 | $18.8798 | $4.28M | +6.41% |
| 2021-02-25 | $19.4182 | $20.599 | $17.5753 | $17.7428 | $4.22M | -9.56% |
| 2021-02-24 | $19.894 | $20.741 | $18.534 | $19.6192 | $55.97M | -1.84% |
| 2021-02-23 | $20.488 | $22.759 | $18.506 | $19.9871 | $99.73M | -5.74% |
| 2021-02-22 | $21.6188 | $21.6663 | $16.70 | $21.2041 | $5.71M | -1.58% |
| 2021-02-21 | $21.659 | $22.615 | $20.7748 | $21.5441 | $4.58M | -0.41% |
| 2021-02-20 | $22.83 | $23.85 | $20.513 | $21.6337 | $65.37M | -5.29% |
| 2021-02-19 | $22.686 | $24.494 | $22.091 | $22.8427 | $69.89M | +0.10% |
| 2021-02-18 | $23.362 | $23.572 | $21.453 | $22.819 | $60.01M | -2.99% |
| 2021-02-17 | $23.986 | $25.208 | $23.058 | $23.5219 | $85.52M | -6.48% |
| 2021-02-16 | $22.538 | $26.5129 | $22.239 | $25.1521 | $10.96M | +11.81% |
| 2021-02-15 | $19.157 | $24.954 | $14.8484 | $22.4955 | $10.88M | +17.71% |
| 2021-02-14 | $20.2666 | $20.6465 | $18.525 | $19.1106 | $3.24M | -5.56% |
| 2021-02-13 | $21.1092 | $22.0248 | $19.2108 | $20.2355 | $4.02M | -3.09% |
| 2021-02-12 | $20.479 | $22.144 | $19.156 | $20.8806 | $80.25M | +18.60% |
| 2021-02-11 | $15.0021 | $18.3109 | $14.8331 | $17.6058 | $4.54M | +17.53% |
| 2021-02-10 | $15.0699 | $15.4545 | $13.5868 | $14.9797 | $3.48M | -0.58% |
| 2021-02-09 | $14.1855 | $15.4637 | $13.814 | $15.0677 | $2.91M | +6.14% |
| 2021-02-08 | $14.151 | $14.908 | $13.759 | $14.1967 | $45.99M | +0.99% |
| 2021-02-07 | $12.838 | $15.026 | $11.89 | $14.0582 | $93.28M | +16.79% |
| 2021-02-06 | $12.2053 | $13.6083 | $11.28 | $12.0367 | $5.07M | -1.31% |
| 2021-02-05 | $9.1694 | $12.82 | $9.0294 | $12.196 | $5.24M | +33.11% |
| 2021-02-04 | $9.31 | $9.4947 | $8.66 | $9.1626 | $1.79M | -1.41% |
| 2021-02-03 | $8.9053 | $9.4085 | $8.7567 | $9.2941 | $1.78M | +4.39% |
| 2021-02-02 | $9.2712 | $9.34 | $8.7141 | $8.903 | $2.39M | -4.01% |
| 2021-02-01 | $8.138 | $9.28 | $7.829 | $9.2745 | $2.88M | +12.32% |
| 2021-01-31 | $8.059 | $8.376 | $7.692 | $8.2575 | $27.45M | +2.46% |
| 2021-01-30 | $8.21 | $8.892 | $7.857 | $8.059 | $30.14M | -0.73% |
| 2021-01-29 | $8.023 | $8.30 | $7.752 | $8.1183 | $20.66M | +1.19% |
| 2021-01-28 | $8.089 | $8.52 | $7.658 | $8.0232 | $37.26M | +15.32% |
| 2021-01-27 | $7.7308 | $7.749 | $6.7536 | $6.9575 | $2.57M | -9.99% |
| 2021-01-26 | $7.739 | $7.9429 | $7.3889 | $7.7301 | $1.83M | +1.60% |
| 2021-01-25 | $8.291 | $8.313 | $7.356 | $7.6083 | $21.19M | -8.04% |
| 2021-01-24 | $8.357 | $8.549 | $7.879 | $8.2734 | $27.00M | -0.81% |
| 2021-01-23 | $8.244 | $8.783 | $8.158 | $8.3407 | $22.74M | +2.43% |
| 2021-01-22 | $8.247 | $8.672 | $7.851 | $8.1425 | $28.34M | +13.64% |
| 2021-01-21 | $8.9076 | $8.9522 | $7.0717 | $7.1649 | $4.37M | -19.43% |
| 2021-01-20 | $8.9104 | $9.4608 | $7.9862 | $8.893 | $4.12M | -0.20% |
| 2021-01-19 | $9.539 | $10.1896 | $8.854 | $8.9106 | $3.32M | -6.68% |
| 2021-01-18 | $8.5565 | $9.8449 | $8.5418 | $9.5484 | $4.93M | +12.04% |
| 2021-01-17 | $9.0284 | $9.193 | $8.0182 | $8.522 | $4.53M | -5.61% |
| 2021-01-16 | $7.911 | $9.5679 | $7.5472 | $9.028 | $7.99M | +14.18% |
| 2021-01-15 | $6.4754 | $8.4776 | $6.446 | $7.9065 | $10.05M | +22.22% |
| 2021-01-14 | $6.246 | $6.575 | $6.15 | $6.4689 | $1.99M | +2.73% |
| 2021-01-13 | $5.962 | $6.584 | $5.951 | $6.2971 | $22.54M | +10.35% |
| 2021-01-12 | $5.722 | $6.1343 | $5.4974 | $5.7063 | $2.26M | +0.42% |
| 2021-01-11 | $5.232 | $6.134 | $5.005 | $5.6826 | $25.13M | -11.46% |
| 2021-01-10 | $6.5426 | $7.1304 | $5.972 | $6.4178 | $3.86M | -2.52% |
| 2021-01-09 | $6.434 | $7.145 | $6.264 | $6.584 | $32.31M | +10.86% |
| 2021-01-08 | $6.268 | $6.341 | $5.6767 | $5.939 | $2.56M | -5.17% |
| 2021-01-07 | $6.6936 | $6.8364 | $6.00 | $6.2627 | $2.62M | -5.68% |
| 2021-01-06 | $6.535 | $6.948 | $6.265 | $6.6401 | $26.90M | +7.14% |
| 2021-01-05 | $6.044 | $6.3698 | $5.644 | $6.1976 | $2.29M | +2.40% |
| 2021-01-04 | $5.882 | $6.17 | $5.64 | $6.0525 | $20.90M | +3.26% |
| 2021-01-03 | $5.596 | $6.273 | $5.269 | $5.8612 | $29.41M | +8.39% |
| 2021-01-02 | $5.861 | $5.8706 | $5.2252 | $5.4077 | $2.20M | -7.73% |
| 2021-01-01 | $6.465 | $6.494 | $5.6331 | $5.8605 | $1.98M | -9.36% |
Frequently asked questions
What was the Cosmos price on January 1, 2021?
ATOM opened 2021-01-01 at $6.465 and closed that day at $5.8605.
What was the highest price of Cosmos in 2021?
The highest was $44.7415 on 2021-09-20; the lowest was $5.005 on 2021-01-11.
How much did Cosmos change in 2021?
ATOM moved +401.17% in 2021, from $6.465 to $32.4008.
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.