Cosmos price history in 2022
In 2022 Cosmos (ATOM) went from $35.33 on 2022-01-01 to $9.3872 on 2022-12-31, a change of -73.43%. The highest price was $44.6647 on 2022-01-07 and the lowest $5.56 on 2022-06-18. About $14.88B was traded across the year. The best day was 2022-11-10 (+24.29%) and the worst 2022-05-11 (-20.53%).
$35.33Open · 2022-01-01
$9.3872Close · 2022-12-31
$44.6647High · 2022-01-07
$5.56Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $35.33 | $44.6647 | $25.521 | $28.6444 | $4.55B | -18.92% |
| February | $28.0693 | $33.168 | $22.761 | $31.138 | $1.66B | +10.93% |
| March | $31.051 | $34.686 | $25.77 | $29.1545 | $2.65B | -6.11% |
| April | $29.3315 | $33.273 | $17.2359 | $18.1018 | $1.18B | -38.29% |
| May | $18.256 | $20.0463 | $8.5523 | $10.3194 | $955.43M | -43.47% |
| June | $10.3211 | $10.4941 | $5.56 | $7.6401 | $518.44M | -25.98% |
| July | $7.5715 | $11.4999 | $7.1882 | $10.3344 | $512.29M | +36.49% |
| August | $10.3145 | $13.4452 | $9.6405 | $11.9309 | $554.85M | +15.67% |
| September | $12.006 | $16.96 | $11.5336 | $12.9161 | $1.03B | +7.58% |
| October | $12.791 | $14.4981 | $10.559 | $14.2581 | $566.34M | +11.47% |
| November | $14.3205 | $15.815 | $8.7312 | $10.4255 | $477.54M | -27.20% |
| December | $10.498 | $10.5761 | $8.4426 | $9.3872 | $246.01M | -10.58% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $9.4051 | $9.43 | $9.2653 | $9.3872 | $3.78M | -0.06% |
| 2022-12-30 | $9.351 | $9.4642 | $9.288 | $9.3933 | $5.18M | +0.55% |
| 2022-12-29 | $9.1362 | $9.399 | $9.046 | $9.342 | $6.66M | +1.44% |
| 2022-12-28 | $9.2149 | $9.271 | $8.9195 | $9.2097 | $9.06M | +0.66% |
| 2022-12-27 | $9.1876 | $9.4343 | $9.1338 | $9.1497 | $6.03M | -1.04% |
| 2022-12-26 | $9.0844 | $9.4332 | $9.0493 | $9.2459 | $3.21M | +2.16% |
| 2022-12-25 | $8.962 | $9.127 | $8.834 | $9.0502 | $3.88M | +1.28% |
| 2022-12-24 | $8.927 | $9.041 | $8.8828 | $8.9356 | $2.33M | -0.28% |
| 2022-12-23 | $8.968 | $9.072 | $8.8847 | $8.9609 | $3.39M | -0.21% |
| 2022-12-22 | $8.8676 | $9.011 | $8.6747 | $8.98 | $4.87M | +1.88% |
| 2022-12-21 | $8.9571 | $9.05 | $8.7612 | $8.8142 | $3.92M | -1.85% |
| 2022-12-20 | $8.644 | $9.0471 | $8.5461 | $8.9804 | $5.78M | +3.91% |
| 2022-12-19 | $8.8569 | $8.9419 | $8.5683 | $8.6423 | $8.61M | -2.46% |
| 2022-12-18 | $8.803 | $8.9439 | $8.7522 | $8.8605 | $5.40M | +0.62% |
| 2022-12-17 | $8.585 | $8.8153 | $8.4705 | $8.8058 | $6.91M | +1.84% |
| 2022-12-16 | $9.4265 | $9.5219 | $8.4426 | $8.6472 | $12.66M | -8.28% |
| 2022-12-15 | $9.5942 | $9.6727 | $9.3729 | $9.428 | $4.26M | -1.85% |
| 2022-12-14 | $9.7554 | $10.0125 | $9.5209 | $9.6054 | $12.15M | -2.00% |
| 2022-12-13 | $9.627 | $9.887 | $9.133 | $9.8015 | $11.96M | +1.35% |
| 2022-12-12 | $9.5361 | $9.6712 | $9.4177 | $9.6712 | $10.29M | +1.34% |
| 2022-12-11 | $9.9446 | $9.9845 | $9.5144 | $9.5435 | $6.48M | -3.63% |
| 2022-12-10 | $9.7613 | $10.393 | $9.6505 | $9.9032 | $15.69M | +1.45% |
| 2022-12-09 | $9.8334 | $9.8954 | $9.6324 | $9.7619 | $5.58M | -0.32% |
| 2022-12-08 | $9.617 | $9.8639 | $9.4745 | $9.7935 | $9.51M | +1.53% |
| 2022-12-07 | $10.1669 | $10.1833 | $9.50 | $9.6457 | $16.27M | -5.13% |
| 2022-12-06 | $10.263 | $10.3783 | $9.9947 | $10.1676 | $9.84M | -0.42% |
| 2022-12-05 | $10.2561 | $10.569 | $10.1458 | $10.2104 | $16.00M | -0.74% |
| 2022-12-04 | $10.027 | $10.2863 | $10.0248 | $10.2863 | $8.42M | +2.24% |
| 2022-12-03 | $10.3653 | $10.4086 | $9.973 | $10.0605 | $8.49M | -2.62% |
| 2022-12-02 | $10.2679 | $10.3874 | $10.1204 | $10.3313 | $10.35M | +0.73% |
| 2022-12-01 | $10.498 | $10.5761 | $10.135 | $10.2566 | $9.06M | -1.62% |
| 2022-11-30 | $10.1822 | $10.6355 | $10.181 | $10.4255 | $15.66M | +1.42% |
| 2022-11-29 | $9.865 | $10.2983 | $9.8389 | $10.2792 | $10.52M | +3.43% |
| 2022-11-28 | $9.9161 | $9.9724 | $9.4461 | $9.938 | $12.19M | +1.23% |
| 2022-11-27 | $10.1156 | $10.3234 | $9.8177 | $9.8177 | $6.10M | -3.12% |
| 2022-11-26 | $10.0283 | $10.4446 | $9.9962 | $10.1336 | $8.30M | +0.28% |
| 2022-11-25 | $10.1559 | $10.1832 | $9.7733 | $10.1055 | $8.94M | +0.02% |
| 2022-11-24 | $9.9365 | $10.221 | $9.7853 | $10.1032 | $12.41M | +1.28% |
| 2022-11-23 | $9.5628 | $9.9884 | $9.5405 | $9.9751 | $14.27M | +3.96% |
| 2022-11-22 | $9.0207 | $9.5951 | $8.7312 | $9.5951 | $17.54M | +6.44% |
| 2022-11-21 | $9.3539 | $9.3663 | $8.79 | $9.0147 | $18.80M | -2.94% |
| 2022-11-20 | $9.9938 | $10.04 | $9.2878 | $9.2878 | $14.98M | -6.32% |
| 2022-11-19 | $9.9712 | $10.0545 | $9.7386 | $9.9145 | $5.85M | -0.41% |
| 2022-11-18 | $9.9191 | $10.2357 | $9.7772 | $9.9554 | $7.13M | +0.04% |
| 2022-11-17 | $10.1533 | $10.2295 | $9.8647 | $9.9514 | $7.74M | -1.28% |
| 2022-11-16 | $10.5508 | $10.6328 | $9.9584 | $10.0801 | $10.37M | -4.52% |
| 2022-11-15 | $10.3292 | $10.8827 | $10.1874 | $10.5571 | $9.60M | +2.22% |
| 2022-11-14 | $10.1834 | $10.7028 | $9.6207 | $10.3276 | $14.94M | +1.42% |
| 2022-11-13 | $10.9442 | $11.098 | $10.0419 | $10.1827 | $18.00M | -6.96% |
| 2022-11-12 | $11.6683 | $11.7049 | $10.8468 | $10.945 | $8.55M | -6.23% |
| 2022-11-11 | $12.1705 | $12.4152 | $11.1688 | $11.6724 | $17.85M | -4.05% |
| 2022-11-10 | $9.7897 | $12.5021 | $9.5754 | $12.1646 | $32.11M | +24.29% |
| 2022-11-09 | $12.1461 | $12.3125 | $9.3951 | $9.7876 | $35.38M | -19.44% |
| 2022-11-08 | $14.2682 | $14.4364 | $11.2668 | $12.1491 | $34.59M | -14.85% |
| 2022-11-07 | $14.446 | $14.7953 | $13.8665 | $14.2681 | $13.64M | -1.67% |
| 2022-11-06 | $15.036 | $15.148 | $13.972 | $14.5107 | $25.36M | -4.75% |
| 2022-11-05 | $15.107 | $15.815 | $14.9562 | $15.2341 | $29.29M | +1.30% |
| 2022-11-04 | $13.5057 | $15.19 | $13.4158 | $15.039 | $18.16M | +11.32% |
| 2022-11-03 | $13.2948 | $13.8959 | $13.237 | $13.5103 | $5.85M | +0.07% |
| 2022-11-02 | $13.535 | $14.0578 | $13.029 | $13.5006 | $35.99M | -4.12% |
| 2022-11-01 | $14.3205 | $14.4571 | $13.8535 | $14.0804 | $7.43M | -1.25% |
| 2022-10-31 | $13.972 | $14.4981 | $13.7864 | $14.2581 | $37.16M | +1.72% |
| 2022-10-30 | $13.5673 | $14.4079 | $13.493 | $14.0166 | $44.39M | +3.64% |
| 2022-10-29 | $13.469 | $13.9083 | $13.3056 | $13.5238 | $32.91M | +0.13% |
| 2022-10-28 | $12.6565 | $13.8594 | $12.5992 | $13.5058 | $49.68M | +6.74% |
| 2022-10-27 | $12.2745 | $13.2426 | $12.2628 | $12.6525 | $14.64M | +3.05% |
| 2022-10-26 | $12.0006 | $12.5386 | $11.9222 | $12.278 | $7.40M | +2.33% |
| 2022-10-25 | $11.6507 | $12.36 | $11.544 | $11.9987 | $6.77M | +1.57% |
| 2022-10-24 | $11.717 | $12.01 | $11.5431 | $11.8134 | $12.08M | -2.48% |
| 2022-10-23 | $11.7181 | $12.1338 | $11.4378 | $12.1134 | $3.98M | +4.03% |
| 2022-10-22 | $11.703 | $11.8889 | $11.4376 | $11.644 | $9.84M | -0.66% |
| 2022-10-21 | $11.3932 | $11.7891 | $10.9246 | $11.7217 | $14.86M | +2.64% |
| 2022-10-20 | $11.7373 | $11.7408 | $10.917 | $11.4201 | $18.63M | -2.78% |
| 2022-10-19 | $12.4233 | $12.4395 | $11.56 | $11.7463 | $17.19M | -5.80% |
| 2022-10-18 | $12.347 | $12.7727 | $12.1077 | $12.4689 | $21.29M | +0.70% |
| 2022-10-17 | $12.311 | $12.735 | $12.1613 | $12.3825 | $19.31M | +5.80% |
| 2022-10-16 | $11.5196 | $11.8468 | $11.5057 | $11.7032 | $2.74M | +1.32% |
| 2022-10-15 | $11.6434 | $11.7778 | $11.4395 | $11.5502 | $7.94M | -0.42% |
| 2022-10-14 | $11.3403 | $12.274 | $11.2998 | $11.5993 | $19.37M | +2.30% |
| 2022-10-13 | $11.7465 | $11.8105 | $10.559 | $11.3387 | $13.93M | -3.46% |
| 2022-10-12 | $12.1728 | $12.2124 | $11.6785 | $11.7448 | $5.26M | -2.88% |
| 2022-10-11 | $12.5081 | $12.512 | $11.8925 | $12.0933 | $14.92M | -3.08% |
| 2022-10-10 | $12.8021 | $12.875 | $12.1043 | $12.478 | $17.12M | -3.66% |
| 2022-10-09 | $13.1778 | $13.2699 | $12.7156 | $12.9521 | $13.46M | -1.59% |
| 2022-10-08 | $13.0375 | $13.259 | $12.9453 | $13.161 | $13.58M | +0.88% |
| 2022-10-07 | $12.8261 | $13.348 | $12.7315 | $13.0458 | $19.70M | +1.00% |
| 2022-10-06 | $13.3137 | $13.4493 | $12.65 | $12.9163 | $27.61M | -2.01% |
| 2022-10-05 | $12.782 | $13.4509 | $12.741 | $13.181 | $23.91M | +2.22% |
| 2022-10-04 | $13.061 | $13.152 | $12.615 | $12.8952 | $22.96M | -0.55% |
| 2022-10-03 | $12.5981 | $13.286 | $12.5373 | $12.9664 | $31.19M | +8.13% |
| 2022-10-02 | $12.681 | $12.893 | $11.96 | $11.992 | $6.57M | -4.51% |
| 2022-10-01 | $12.791 | $12.894 | $12.33 | $12.5589 | $15.97M | -2.77% |
| 2022-09-30 | $12.7734 | $13.244 | $12.6109 | $12.9161 | $24.73M | +0.35% |
| 2022-09-29 | $12.6959 | $13.245 | $12.541 | $12.8704 | $38.17M | +0.23% |
| 2022-09-28 | $13.148 | $13.312 | $12.427 | $12.841 | $41.89M | -3.54% |
| 2022-09-27 | $13.9121 | $13.965 | $12.6344 | $13.3118 | $56.97M | -4.28% |
| 2022-09-26 | $14.6058 | $14.7517 | $13.7528 | $13.9077 | $62.43M | -0.46% |
| 2022-09-25 | $13.6298 | $14.8257 | $13.5886 | $13.972 | $13.78M | +2.50% |
| 2022-09-24 | $14.2231 | $14.2908 | $13.556 | $13.6318 | $9.49M | -3.37% |
| 2022-09-23 | $14.615 | $15.259 | $13.437 | $14.1068 | $52.56M | -3.69% |
| 2022-09-22 | $13.372 | $14.9941 | $13.264 | $14.6476 | $21.79M | +9.56% |
| 2022-09-21 | $13.9168 | $15.092 | $12.9528 | $13.3696 | $26.43M | -3.98% |
| 2022-09-20 | $14.4821 | $14.4958 | $13.613 | $13.9243 | $47.49M | -10.81% |
| 2022-09-19 | $14.7084 | $16.058 | $14.609 | $15.6125 | $24.40M | +6.18% |
| 2022-09-18 | $16.4068 | $16.4082 | $14.5822 | $14.7039 | $14.62M | -10.36% |
| 2022-09-17 | $16.603 | $16.9587 | $16.046 | $16.4038 | $12.54M | -0.18% |
| 2022-09-16 | $14.94 | $16.80 | $14.60 | $16.4335 | $71.95M | +10.25% |
| 2022-09-15 | $13.968 | $15.50 | $13.2224 | $14.9057 | $23.65M | +6.68% |
| 2022-09-14 | $13.8729 | $14.445 | $13.38 | $13.9726 | $9.88M | +0.03% |
| 2022-09-13 | $15.465 | $16.18 | $13.7057 | $13.9683 | $50.72M | -10.02% |
| 2022-09-12 | $15.6958 | $16.514 | $14.9929 | $15.5244 | $20.56M | -0.05% |
| 2022-09-11 | $15.743 | $16.5221 | $15.223 | $15.5319 | $50.76M | -2.16% |
| 2022-09-10 | $16.1055 | $16.407 | $15.4698 | $15.8753 | $59.52M | -0.49% |
| 2022-09-09 | $13.894 | $16.96 | $13.758 | $15.9535 | $88.60M | +14.90% |
| 2022-09-08 | $12.946 | $14.1381 | $12.628 | $13.8851 | $15.53M | +7.39% |
| 2022-09-07 | $11.7763 | $13.2428 | $11.5336 | $12.9302 | $9.92M | +8.20% |
| 2022-09-06 | $12.4056 | $12.4119 | $11.539 | $11.9503 | $38.22M | -4.38% |
| 2022-09-05 | $12.768 | $12.996 | $12.2655 | $12.4977 | $27.06M | -3.04% |
| 2022-09-04 | $12.8592 | $13.361 | $12.473 | $12.8892 | $25.02M | +1.00% |
| 2022-09-03 | $12.298 | $12.979 | $12.2917 | $12.7622 | $24.39M | +2.54% |
| 2022-09-02 | $12.9428 | $13.08 | $12.129 | $12.4462 | $27.59M | -3.14% |
| 2022-09-01 | $12.006 | $13.006 | $11.7898 | $12.85 | $35.45M | +7.70% |
| 2022-08-31 | $11.8452 | $12.3453 | $11.4613 | $11.9309 | $31.92M | +0.44% |
| 2022-08-30 | $11.3625 | $12.2439 | $11.122 | $11.8791 | $38.54M | +4.26% |
| 2022-08-29 | $11.203 | $11.8959 | $11.0972 | $11.3934 | $35.51M | +7.79% |
| 2022-08-28 | $11.1745 | $11.3705 | $10.4493 | $10.5697 | $7.10M | -4.81% |
| 2022-08-27 | $11.504 | $11.504 | $10.697 | $11.1038 | $25.47M | -3.89% |
| 2022-08-26 | $12.855 | $13.12 | $11.3398 | $11.5528 | $16.52M | -8.71% |
| 2022-08-25 | $12.8918 | $13.333 | $12.098 | $12.6548 | $49.82M | -2.28% |
| 2022-08-24 | $12.436 | $13.4452 | $12.3365 | $12.9495 | $69.93M | +5.33% |
| 2022-08-23 | $11.593 | $12.5635 | $11.5601 | $12.2941 | $42.45M | +10.82% |
| 2022-08-22 | $10.6438 | $11.1304 | $10.0462 | $11.0938 | $6.80M | +4.79% |
| 2022-08-21 | $10.6337 | $10.7857 | $10.0476 | $10.5868 | $12.24M | +3.44% |
| 2022-08-20 | $10.755 | $10.9725 | $9.9722 | $10.2346 | $6.72M | -4.51% |
| 2022-08-19 | $11.439 | $11.439 | $10.181 | $10.7177 | $25.27M | -6.35% |
| 2022-08-18 | $11.7425 | $12.28 | $11.4196 | $11.444 | $9.05M | -2.40% |
| 2022-08-17 | $11.29 | $12.2806 | $11.233 | $11.7258 | $26.61M | +3.48% |
| 2022-08-16 | $11.5001 | $11.8836 | $11.187 | $11.3316 | $15.56M | -1.14% |
| 2022-08-15 | $11.492 | $11.671 | $11.1753 | $11.4627 | $11.43M | -0.58% |
| 2022-08-14 | $11.8335 | $11.947 | $11.228 | $11.5298 | $10.82M | -2.81% |
| 2022-08-13 | $12.072 | $12.1822 | $11.6666 | $11.8634 | $9.83M | -1.67% |
| 2022-08-12 | $11.772 | $12.4101 | $11.688 | $12.0643 | $12.55M | +2.55% |
| 2022-08-11 | $11.819 | $12.0412 | $11.431 | $11.7643 | $15.10M | -1.10% |
| 2022-08-10 | $11.8917 | $12.3122 | $11.701 | $11.8954 | $22.68M | +4.50% |
| 2022-08-09 | $11.8128 | $12.2463 | $11.08 | $11.3835 | $5.55M | -3.62% |
| 2022-08-08 | $11.3589 | $12.1583 | $11.2148 | $11.8106 | $4.84M | +3.93% |
| 2022-08-07 | $10.63 | $11.6033 | $10.4664 | $11.3642 | $4.07M | +6.90% |
| 2022-08-06 | $10.9748 | $11.00 | $10.57 | $10.6305 | $1.52M | -2.10% |
| 2022-08-05 | $10.6798 | $11.012 | $10.584 | $10.8585 | $8.61M | +4.84% |
| 2022-08-04 | $10.1545 | $10.618 | $10.1215 | $10.3568 | $3.64M | +1.03% |
| 2022-08-03 | $9.9185 | $10.5382 | $9.6405 | $10.2514 | $3.55M | +3.46% |
| 2022-08-02 | $10.4036 | $10.4654 | $9.7672 | $9.9084 | $4.62M | -3.40% |
| 2022-08-01 | $10.3145 | $10.499 | $9.7625 | $10.2576 | $16.54M | -0.74% |
| 2022-07-31 | $10.7869 | $11.067 | $10.0748 | $10.3344 | $17.17M | -3.81% |
| 2022-07-30 | $11.162 | $11.1944 | $10.51 | $10.744 | $15.66M | -3.75% |
| 2022-07-29 | $10.6867 | $11.4999 | $10.4302 | $11.1622 | $25.78M | +3.59% |
| 2022-07-28 | $10.8246 | $11.16 | $10.3546 | $10.775 | $28.42M | +4.51% |
| 2022-07-27 | $9.2214 | $10.3145 | $9.026 | $10.3099 | $9.27M | +10.61% |
| 2022-07-26 | $9.305 | $9.557 | $8.5895 | $9.3212 | $27.99M | +3.93% |
| 2022-07-25 | $9.9794 | $10.0086 | $8.9685 | $8.9685 | $5.09M | -10.08% |
| 2022-07-24 | $10.1346 | $10.3003 | $9.893 | $9.9738 | $3.95M | -1.67% |
| 2022-07-23 | $10.0074 | $10.3019 | $9.754 | $10.1428 | $19.62M | -4.64% |
| 2022-07-22 | $11.053 | $11.3473 | $10.32 | $10.6362 | $8.60M | -3.74% |
| 2022-07-21 | $9.6796 | $11.2663 | $9.6182 | $11.0496 | $14.64M | +14.16% |
| 2022-07-20 | $10.5257 | $10.6342 | $9.589 | $9.6792 | $8.53M | -6.81% |
| 2022-07-19 | $10.308 | $10.78 | $10.0056 | $10.3866 | $38.76M | +8.39% |
| 2022-07-18 | $8.9169 | $9.87 | $8.8708 | $9.5823 | $6.78M | +7.46% |
| 2022-07-17 | $9.239 | $9.3644 | $8.8669 | $8.9172 | $4.19M | -2.25% |
| 2022-07-16 | $9.084 | $9.402 | $8.923 | $9.1225 | $18.22M | +0.62% |
| 2022-07-15 | $9.2988 | $9.4999 | $8.797 | $9.0661 | $18.04M | +0.90% |
| 2022-07-14 | $8.2178 | $9.0601 | $8.0894 | $8.9852 | $6.49M | +9.30% |
| 2022-07-13 | $7.8141 | $8.2441 | $7.4231 | $8.221 | $6.06M | +6.05% |
| 2022-07-12 | $8.1105 | $8.215 | $7.423 | $7.7524 | $19.35M | -4.78% |
| 2022-07-11 | $9.007 | $9.086 | $7.851 | $8.1415 | $20.48M | -8.62% |
| 2022-07-10 | $8.562 | $9.1072 | $8.51 | $8.9097 | $14.63M | -0.85% |
| 2022-07-09 | $8.9848 | $9.363 | $8.9547 | $8.9865 | $3.80M | -0.64% |
| 2022-07-08 | $9.3591 | $9.7022 | $8.906 | $9.0441 | $12.79M | -2.32% |
| 2022-07-07 | $9.0436 | $9.712 | $8.89 | $9.2585 | $21.92M | +3.30% |
| 2022-07-06 | $8.913 | $9.452 | $8.756 | $8.9626 | $21.75M | +0.62% |
| 2022-07-05 | $8.7584 | $9.4567 | $8.704 | $8.9069 | $31.60M | +1.75% |
| 2022-07-04 | $8.295 | $9.309 | $8.261 | $8.7537 | $22.41M | +6.87% |
| 2022-07-03 | $8.06 | $8.314 | $7.786 | $8.1907 | $14.76M | +1.96% |
| 2022-07-02 | $8.158 | $8.246 | $7.7841 | $8.033 | $16.81M | -1.05% |
| 2022-07-01 | $7.5715 | $8.3706 | $7.1882 | $8.1184 | $28.73M | +6.26% |
| 2022-06-30 | $7.3922 | $7.6406 | $6.895 | $7.6401 | $23.54M | +3.26% |
| 2022-06-29 | $7.346 | $7.5125 | $7.0314 | $7.3987 | $7.01M | +1.53% |
| 2022-06-28 | $7.764 | $7.806 | $7.028 | $7.2872 | $16.51M | -6.25% |
| 2022-06-27 | $8.0574 | $8.5998 | $7.7431 | $7.7731 | $16.48M | -4.38% |
| 2022-06-26 | $8.664 | $8.7394 | $8.012 | $8.1288 | $14.64M | -5.77% |
| 2022-06-25 | $8.245 | $8.743 | $7.996 | $8.6264 | $14.54M | +5.79% |
| 2022-06-24 | $8.1332 | $8.5875 | $7.9542 | $8.1545 | $17.68M | +0.30% |
| 2022-06-23 | $7.06 | $8.1935 | $7.0557 | $8.13 | $27.19M | +15.34% |
| 2022-06-22 | $6.9613 | $7.6143 | $6.5747 | $7.0488 | $15.05M | +2.07% |
| 2022-06-21 | $6.8224 | $7.1812 | $6.665 | $6.9058 | $17.66M | +1.37% |
| 2022-06-20 | $6.7722 | $6.9714 | $6.487 | $6.8125 | $10.37M | -0.02% |
| 2022-06-19 | $6.083 | $6.8707 | $5.858 | $6.8138 | $26.78M | +12.10% |
| 2022-06-18 | $6.3833 | $6.5111 | $5.56 | $6.0783 | $13.30M | -4.73% |
| 2022-06-17 | $6.345 | $6.6068 | $6.2527 | $6.3802 | $9.97M | -0.23% |
| 2022-06-16 | $7.3302 | $7.4971 | $6.1816 | $6.3948 | $19.94M | -12.81% |
| 2022-06-15 | $6.362 | $7.3413 | $5.9292 | $7.3339 | $22.29M | +15.34% |
| 2022-06-14 | $6.509 | $6.7984 | $5.9431 | $6.3586 | $25.32M | -2.41% |
| 2022-06-13 | $7.0701 | $7.1974 | $5.884 | $6.5156 | $48.82M | -7.91% |
| 2022-06-12 | $7.5607 | $7.7404 | $6.9242 | $7.0753 | $24.21M | -6.75% |
| 2022-06-11 | $8.101 | $8.3451 | $7.3545 | $7.5876 | $23.09M | -6.35% |
| 2022-06-10 | $8.7853 | $8.9999 | $8.0042 | $8.1018 | $15.28M | -7.80% |
| 2022-06-09 | $8.7648 | $9.2009 | $8.6561 | $8.7877 | $8.95M | -0.13% |
| 2022-06-08 | $9.1955 | $9.4297 | $8.6693 | $8.799 | $15.90M | -3.13% |
| 2022-06-07 | $9.441 | $9.468 | $8.586 | $9.0829 | $23.97M | -4.06% |
| 2022-06-06 | $9.1801 | $9.7664 | $9.1562 | $9.467 | $6.86M | +3.19% |
| 2022-06-05 | $9.2506 | $9.3848 | $9.0366 | $9.1741 | $4.87M | -0.99% |
| 2022-06-04 | $9.1829 | $9.2882 | $8.90 | $9.2663 | $8.13M | +1.04% |
| 2022-06-03 | $9.6325 | $9.6933 | $8.9182 | $9.1708 | $11.68M | -4.85% |
| 2022-06-02 | $9.3441 | $9.7018 | $9.1868 | $9.6385 | $7.58M | +2.82% |
| 2022-06-01 | $10.3211 | $10.4941 | $9.1222 | $9.3746 | $20.83M | -9.16% |
| 2022-05-31 | $10.5028 | $10.828 | $10.06 | $10.3194 | $11.21M | -1.76% |
| 2022-05-30 | $10.1936 | $10.835 | $10.089 | $10.5041 | $28.50M | +9.54% |
| 2022-05-29 | $9.4113 | $9.6779 | $9.1533 | $9.5892 | $6.11M | +1.38% |
| 2022-05-28 | $9.281 | $9.6896 | $9.1675 | $9.4587 | $21.11M | +2.03% |
| 2022-05-27 | $9.6134 | $9.9076 | $9.0531 | $9.2705 | $19.56M | -3.57% |
| 2022-05-26 | $10.728 | $10.902 | $9.1978 | $9.6133 | $25.33M | -10.47% |
| 2022-05-25 | $11.098 | $11.3805 | $10.6205 | $10.7371 | $8.87M | -2.15% |
| 2022-05-24 | $11.13 | $11.3839 | $10.456 | $10.9731 | $20.82M | -0.90% |
| 2022-05-23 | $11.4114 | $12.324 | $10.95 | $11.0732 | $23.81M | -2.92% |
| 2022-05-22 | $11.0561 | $11.5906 | $10.9284 | $11.4057 | $6.68M | +2.27% |
| 2022-05-21 | $11.187 | $11.501 | $10.792 | $11.1523 | $17.06M | -0.29% |
| 2022-05-20 | $10.8416 | $12.2096 | $10.7707 | $11.185 | $34.48M | +1.76% |
| 2022-05-19 | $10.8402 | $12.2081 | $10.513 | $10.9914 | $31.74M | +8.79% |
| 2022-05-18 | $11.4662 | $11.7659 | $10.00 | $10.103 | $9.14M | -11.93% |
| 2022-05-17 | $11.077 | $11.9133 | $10.7687 | $11.471 | $7.55M | +2.99% |
| 2022-05-16 | $12.3497 | $12.4635 | $10.942 | $11.1382 | $32.18M | -9.91% |
| 2022-05-15 | $10.7894 | $12.469 | $10.3406 | $12.3632 | $9.01M | +13.77% |
| 2022-05-14 | $10.3036 | $11.0758 | $9.5527 | $10.8669 | $15.30M | +5.41% |
| 2022-05-13 | $9.653 | $11.6381 | $9.0154 | $10.3089 | $28.85M | +6.78% |
| 2022-05-12 | $10.7837 | $11.5496 | $8.5523 | $9.6542 | $92.47M | -10.51% |
| 2022-05-11 | $13.5712 | $13.985 | $9.2357 | $10.788 | $63.85M | -20.53% |
| 2022-05-10 | $12.4904 | $15.304 | $11.9833 | $13.5755 | $45.90M | +8.60% |
| 2022-05-09 | $15.7163 | $15.9991 | $12.3515 | $12.5009 | $34.06M | -20.43% |
| 2022-05-08 | $16.4384 | $16.534 | $15.5604 | $15.7099 | $11.67M | -2.67% |
| 2022-05-07 | $17.0031 | $17.277 | $15.6817 | $16.1415 | $56.62M | -8.57% |
| 2022-05-06 | $17.8456 | $17.9891 | $17.1142 | $17.6551 | $20.63M | -0.25% |
| 2022-05-05 | $17.5728 | $18.1239 | $17.107 | $17.6986 | $103.63M | -11.08% |
| 2022-05-04 | $17.5795 | $20.0463 | $17.47 | $19.9045 | $15.20M | +13.33% |
| 2022-05-03 | $17.80 | $18.9899 | $17.4508 | $17.5625 | $12.80M | -3.06% |
| 2022-05-02 | $17.953 | $18.9914 | $17.224 | $18.1173 | $64.81M | +0.85% |
| 2022-05-01 | $18.256 | $18.669 | $17.291 | $17.9647 | $76.49M | -0.76% |
| 2022-04-30 | $18.646 | $18.7459 | $17.2359 | $18.1018 | $70.54M | -6.87% |
| 2022-04-29 | $20.753 | $20.8759 | $19.23 | $19.4376 | $7.91M | -4.68% |
| 2022-04-28 | $20.606 | $21.125 | $19.843 | $20.3916 | $45.47M | -4.85% |
| 2022-04-27 | $20.2978 | $21.8823 | $20.141 | $21.4316 | $7.92M | +5.58% |
| 2022-04-26 | $22.1381 | $22.3018 | $19.9533 | $20.2997 | $10.07M | -8.21% |
| 2022-04-25 | $22.2842 | $22.3514 | $20.806 | $22.1158 | $8.92M | -0.79% |
| 2022-04-24 | $23.2224 | $23.3058 | $22.2796 | $22.291 | $3.71M | -2.84% |
| 2022-04-23 | $23.1893 | $23.488 | $22.5959 | $22.9433 | $22.42M | -0.89% |
| 2022-04-22 | $23.143 | $23.414 | $22.749 | $23.1505 | $33.91M | -0.21% |
| 2022-04-21 | $24.6102 | $24.642 | $22.914 | $23.1992 | $61.38M | -5.29% |
| 2022-04-20 | $24.284 | $24.963 | $24.009 | $24.4952 | $41.71M | +0.35% |
| 2022-04-19 | $24.35 | $25.0836 | $24.1514 | $24.4109 | $41.66M | +0.71% |
| 2022-04-18 | $23.177 | $24.579 | $22.975 | $24.2384 | $56.27M | +4.52% |
| 2022-04-17 | $24.338 | $24.481 | $22.447 | $23.191 | $58.48M | -4.52% |
| 2022-04-16 | $23.927 | $24.4015 | $23.858 | $24.2897 | $18.93M | +1.25% |
| 2022-04-15 | $24.058 | $24.435 | $23.8236 | $23.9907 | $26.24M | -0.12% |
| 2022-04-14 | $23.9023 | $24.376 | $23.741 | $24.0202 | $39.15M | -2.71% |
| 2022-04-13 | $24.6379 | $25.2056 | $24.1049 | $24.6896 | $5.49M | -0.62% |
| 2022-04-12 | $24.499 | $25.122 | $23.894 | $24.8442 | $60.96M | +2.37% |
| 2022-04-11 | $24.794 | $25.473 | $23.31 | $24.2685 | $105.75M | -8.37% |
| 2022-04-10 | $27.27 | $27.43 | $26.399 | $26.4851 | $8.01M | -1.73% |
| 2022-04-09 | $26.7817 | $27.3892 | $26.3983 | $26.9519 | $32.05M | +0.49% |
| 2022-04-08 | $28.529 | $28.5418 | $26.604 | $26.8216 | $83.09M | -3.08% |
| 2022-04-07 | $26.8975 | $27.8891 | $26.277 | $27.6728 | $9.68M | +2.21% |
| 2022-04-06 | $27.686 | $27.889 | $26.279 | $27.0758 | $126.59M | -7.53% |
| 2022-04-05 | $30.8644 | $31.2215 | $29.1671 | $29.2802 | $12.07M | -5.10% |
| 2022-04-04 | $31.9515 | $32.5391 | $30.071 | $30.8525 | $15.94M | -3.43% |
| 2022-04-03 | $31.3215 | $33.273 | $30.515 | $31.9469 | $18.97M | +2.03% |
| 2022-04-02 | $29.3888 | $32.795 | $29.2493 | $31.3102 | $30.03M | +5.21% |
| 2022-04-01 | $29.3315 | $30.852 | $29.0208 | $29.7606 | $113.62M | +2.08% |
| 2022-03-31 | $29.677 | $29.746 | $27.711 | $29.1545 | $117.25M | -2.10% |
| 2022-03-30 | $30.468 | $31.324 | $29.085 | $29.7789 | $159.90M | -1.94% |
| 2022-03-29 | $30.505 | $30.7635 | $29.2997 | $30.3679 | $133.74M | +3.43% |
| 2022-03-28 | $29.96 | $31.482 | $29.14 | $29.3606 | $28.77M | -3.35% |
| 2022-03-27 | $28.65 | $31.25 | $28.535 | $30.3775 | $102.05M | +5.80% |
| 2022-03-26 | $28.635 | $29.14 | $28.1059 | $28.7116 | $44.74M | +1.12% |
| 2022-03-25 | $28.6706 | $28.97 | $27.6564 | $28.3945 | $71.92M | -1.71% |
| 2022-03-24 | $28.902 | $29.9998 | $28.525 | $28.8888 | $110.59M | +0.87% |
| 2022-03-23 | $28.109 | $28.9843 | $27.64 | $28.6389 | $80.47M | +1.99% |
| 2022-03-22 | $28.244 | $28.371 | $27.2129 | $28.0795 | $70.31M | -0.22% |
| 2022-03-21 | $27.99 | $28.954 | $27.645 | $28.1418 | $75.76M | +0.75% |
| 2022-03-20 | $27.8321 | $28.388 | $27.487 | $27.931 | $52.11M | -0.81% |
| 2022-03-19 | $28.804 | $29.1565 | $27.716 | $28.1593 | $52.46M | -2.04% |
| 2022-03-18 | $27.5574 | $29.416 | $27.519 | $28.747 | $75.12M | +3.52% |
| 2022-03-17 | $28.457 | $28.651 | $27.20 | $27.7685 | $59.74M | -3.11% |
| 2022-03-16 | $28.111 | $29.098 | $27.7573 | $28.6596 | $108.00M | +6.55% |
| 2022-03-15 | $26.8498 | $27.75 | $26.1763 | $26.8982 | $15.72M | -1.13% |
| 2022-03-14 | $26.6641 | $27.708 | $25.77 | $27.2065 | $90.51M | +2.65% |
| 2022-03-13 | $27.288 | $27.481 | $25.975 | $26.5045 | $65.66M | -2.75% |
| 2022-03-12 | $27.469 | $27.744 | $26.6015 | $27.2532 | $40.04M | -0.81% |
| 2022-03-11 | $28.0274 | $28.4853 | $26.9244 | $27.4766 | $57.72M | -0.99% |
| 2022-03-10 | $28.205 | $28.50 | $26.88 | $27.7507 | $99.96M | -7.61% |
| 2022-03-09 | $27.8762 | $31.3131 | $27.7945 | $30.0357 | $16.90M | +7.79% |
| 2022-03-08 | $28.3189 | $29.3015 | $27.352 | $27.8642 | $7.06M | -0.44% |
| 2022-03-07 | $29.207 | $29.568 | $27.17 | $27.9887 | $150.41M | -0.51% |
| 2022-03-06 | $30.8673 | $30.937 | $27.914 | $28.1331 | $6.37M | -8.86% |
| 2022-03-05 | $30.48 | $31.6727 | $29.5157 | $30.8683 | $10.15M | +2.31% |
| 2022-03-04 | $32.9914 | $33.054 | $29.5185 | $30.1723 | $131.81M | -9.44% |
| 2022-03-03 | $31.498 | $34.686 | $31.142 | $33.3172 | $270.90M | +4.96% |
| 2022-03-02 | $30.503 | $33.892 | $30.411 | $31.7442 | $197.91M | +3.42% |
| 2022-03-01 | $31.051 | $31.889 | $29.848 | $30.6955 | $142.70M | -1.42% |
| 2022-02-28 | $29.715 | $33.041 | $28.715 | $31.138 | $202.58M | +16.36% |
| 2022-02-27 | $29.8771 | $29.9161 | $26.2939 | $26.7603 | $10.62M | -8.69% |
| 2022-02-26 | $28.834 | $30.323 | $28.036 | $29.3069 | $124.60M | +7.58% |
| 2022-02-25 | $24.8756 | $27.4495 | $24.2568 | $27.2424 | $7.95M | +7.71% |
| 2022-02-24 | $23.37 | $25.80 | $22.761 | $25.2932 | $120.59M | +0.64% |
| 2022-02-23 | $24.8291 | $26.912 | $24.5938 | $25.1328 | $12.93M | +1.29% |
| 2022-02-22 | $23.8279 | $24.967 | $22.9367 | $24.8116 | $9.52M | +4.38% |
| 2022-02-21 | $26.0853 | $27.2999 | $23.618 | $23.77 | $17.24M | -8.89% |
| 2022-02-20 | $26.186 | $27.294 | $24.80 | $26.0903 | $93.09M | -0.94% |
| 2022-02-19 | $26.578 | $26.988 | $25.431 | $26.3382 | $54.56M | -1.34% |
| 2022-02-18 | $27.059 | $27.50 | $26.052 | $26.6954 | $61.26M | -4.91% |
| 2022-02-17 | $28.5223 | $30.858 | $27.51 | $28.0747 | $23.86M | -1.47% |
| 2022-02-16 | $28.9949 | $29.2248 | $27.5917 | $28.4934 | $7.99M | -1.56% |
| 2022-02-15 | $27.1569 | $29.22 | $27.1569 | $28.9444 | $8.75M | +6.59% |
| 2022-02-14 | $26.1974 | $27.4437 | $25.366 | $27.1546 | $7.73M | +2.24% |
| 2022-02-13 | $26.987 | $27.012 | $25.327 | $26.56 | $60.86M | -1.62% |
| 2022-02-12 | $27.41 | $28.3411 | $26.63 | $26.9983 | $54.49M | +1.60% |
| 2022-02-11 | $29.0793 | $29.3456 | $26.2001 | $26.5738 | $7.92M | -8.68% |
| 2022-02-10 | $30.4468 | $31.30 | $28.115 | $29.099 | $86.73M | -4.86% |
| 2022-02-09 | $31.093 | $31.386 | $28.683 | $30.5863 | $98.01M | -0.94% |
| 2022-02-08 | $30.336 | $31.468 | $29.541 | $30.8757 | $100.92M | -2.31% |
| 2022-02-07 | $31.2913 | $33.168 | $30.50 | $31.6056 | $13.73M | +1.09% |
| 2022-02-06 | $30.7499 | $31.9705 | $30.1048 | $31.2652 | $10.01M | +2.26% |
| 2022-02-05 | $31.2998 | $31.97 | $29.924 | $30.5737 | $111.08M | -2.10% |
| 2022-02-04 | $30.3684 | $32.281 | $30.30 | $31.2306 | $139.70M | +3.55% |
| 2022-02-03 | $28.75 | $31.007 | $27.913 | $30.1597 | $187.73M | +14.55% |
| 2022-02-02 | $28.8518 | $28.9878 | $26.0899 | $26.3278 | $8.61M | -8.74% |
| 2022-02-01 | $28.0693 | $29.8404 | $27.7885 | $28.8488 | $12.89M | +0.71% |
| 2022-01-31 | $27.944 | $29.829 | $27.628 | $28.6444 | $143.32M | +3.32% |
| 2022-01-30 | $27.873 | $28.196 | $25.521 | $27.7232 | $110.08M | -4.66% |
| 2022-01-29 | $29.4925 | $30.2318 | $28.3221 | $29.0767 | $11.78M | +0.51% |
| 2022-01-28 | $29.173 | $30.245 | $27.784 | $28.9292 | $134.87M | -1.70% |
| 2022-01-27 | $31.4134 | $31.552 | $27.7216 | $29.4287 | $208.36M | -7.09% |
| 2022-01-26 | $34.175 | $36.321 | $29.956 | $31.6747 | $348.55M | -11.62% |
| 2022-01-25 | $36.0524 | $37.1797 | $34.7636 | $35.8389 | $46.71M | +0.27% |
| 2022-01-24 | $34.3274 | $37.178 | $32.8194 | $35.7437 | $472.74M | +3.93% |
| 2022-01-23 | $32.491 | $35.123 | $29.861 | $34.3933 | $455.56M | +17.52% |
| 2022-01-22 | $34.5829 | $35.0607 | $27.3346 | $29.2667 | $24.31M | -15.42% |
| 2022-01-21 | $38.9347 | $41.0763 | $32.1257 | $34.6036 | $47.41M | -11.31% |
| 2022-01-20 | $37.0439 | $42.0986 | $36.9456 | $39.0182 | $29.84M | +5.25% |
| 2022-01-19 | $38.2501 | $38.8357 | $35.3359 | $37.0703 | $17.57M | -1.15% |
| 2022-01-18 | $37.022 | $39.164 | $35.329 | $37.502 | $196.47M | -4.14% |
| 2022-01-17 | $43.675 | $44.5209 | $37.9483 | $39.1216 | $24.43M | -10.34% |
| 2022-01-16 | $39.1327 | $43.7932 | $38.823 | $43.635 | $28.76M | +11.50% |
| 2022-01-15 | $40.4327 | $40.9655 | $39.1147 | $39.1344 | $23.78M | -2.59% |
| 2022-01-14 | $38.296 | $40.966 | $37.929 | $40.1755 | $182.73M | +5.40% |
| 2022-01-13 | $39.374 | $39.955 | $36.724 | $38.1189 | $228.75M | -3.78% |
| 2022-01-12 | $40.959 | $42.051 | $38.823 | $39.6184 | $237.91M | +2.43% |
| 2022-01-11 | $37.8845 | $39.95 | $36.1447 | $38.6793 | $40.53M | +4.02% |
| 2022-01-10 | $36.36 | $39.492 | $36.066 | $37.1837 | $298.74M | +6.34% |
| 2022-01-09 | $35.8913 | $38.0937 | $34.1214 | $34.9671 | $30.92M | -0.46% |
| 2022-01-08 | $36.78 | $38.092 | $34.05 | $35.129 | $313.65M | -8.95% |
| 2022-01-07 | $40.0822 | $44.6647 | $37.7318 | $38.5824 | $57.81M | -3.90% |
| 2022-01-06 | $38.6684 | $41.4772 | $35.4545 | $40.1486 | $29.32M | +4.73% |
| 2022-01-05 | $40.72 | $40.89 | $34.629 | $38.335 | $451.27M | -8.94% |
| 2022-01-04 | $39.2731 | $43.92 | $37.5086 | $42.1002 | $59.11M | +7.38% |
| 2022-01-03 | $35.5306 | $39.80 | $34.23 | $39.2054 | $44.29M | +10.36% |
| 2022-01-02 | $36.3527 | $36.8676 | $34.23 | $35.524 | $25.13M | -0.93% |
| 2022-01-01 | $35.33 | $37.004 | $34.5986 | $35.8563 | $221.85M | +10.66% |
Frequently asked questions
What was the Cosmos price on January 1, 2022?
ATOM opened 2022-01-01 at $35.33 and closed that day at $35.8563.
What was the highest price of Cosmos in 2022?
The highest was $44.6647 on 2022-01-07; the lowest was $5.56 on 2022-06-18.
How much did Cosmos change in 2022?
ATOM moved -73.43% in 2022, from $35.33 to $9.3872.
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.