Cosmos price history in 2023
In 2023 Cosmos (ATOM) went from $9.3547 on 2023-01-01 to $10.6025 on 2023-12-31, a change of +13.34%. The highest price was $15.4504 on 2023-02-03 and the lowest $6.163 on 2023-10-18. About $2.67B was traded across the year. The best day was 2023-12-12 (+19.22%) and the worst 2023-06-10 (-10.32%).
$9.3547Open · 2023-01-01
$10.6025Close · 2023-12-31
$15.4504High · 2023-02-03
$6.163Low · 2023-10-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $9.3547 | $13.9929 | $9.3028 | $13.3692 | $241.60M | +42.91% |
| February | $13.3643 | $15.4504 | $12.126 | $12.2719 | $287.92M | -8.17% |
| March | $12.289 | $13.484 | $10.302 | $11.1644 | $227.30M | -9.15% |
| April | $11.1595 | $12.936 | $10.197 | $11.5211 | $221.69M | +3.24% |
| May | $11.066 | $11.3044 | $10.17 | $10.4203 | $127.70M | -5.83% |
| June | $10.3902 | $10.8493 | $7.746 | $9.3437 | $99.81M | -10.07% |
| July | $9.405 | $10.2882 | $8.60 | $8.7809 | $131.27M | -6.64% |
| August | $8.752 | $9.024 | $6.8081 | $6.8515 | $195.19M | -21.72% |
| September | $6.8221 | $7.594 | $6.288 | $7.2928 | $85.25M | +6.90% |
| October | $7.2364 | $8.2451 | $6.163 | $7.9252 | $253.22M | +9.52% |
| November | $7.9261 | $10.195 | $7.5199 | $9.287 | $358.94M | +17.17% |
| December | $9.382 | $12.5949 | $9.217 | $10.6025 | $436.40M | +13.01% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $10.747 | $10.981 | $10.33 | $10.6025 | $2.20M | -1.87% |
| 2023-12-30 | $10.915 | $11.027 | $10.59 | $10.8048 | $6.28M | -1.18% |
| 2023-12-29 | $11.084 | $11.158 | $10.5909 | $10.9343 | $9.90M | -2.51% |
| 2023-12-28 | $11.412 | $11.537 | $11.0011 | $11.2154 | $15.66M | -6.25% |
| 2023-12-27 | $11.637 | $12.098 | $11.153 | $11.9626 | $4.59M | +1.42% |
| 2023-12-26 | $11.7605 | $11.954 | $11.058 | $11.7955 | $30.16M | -0.03% |
| 2023-12-25 | $11.7487 | $12.5949 | $11.6444 | $11.7991 | $40.66M | +5.08% |
| 2023-12-24 | $11.343 | $11.749 | $11.07 | $11.2287 | $5.54M | -2.14% |
| 2023-12-23 | $11.2637 | $11.7457 | $11.124 | $11.4742 | $20.69M | +1.32% |
| 2023-12-22 | $11.2553 | $11.427 | $11.046 | $11.3245 | $18.48M | +0.10% |
| 2023-12-21 | $10.7481 | $11.7455 | $10.743 | $11.3135 | $26.03M | +5.60% |
| 2023-12-20 | $10.861 | $10.9902 | $10.271 | $10.7137 | $20.00M | +2.84% |
| 2023-12-19 | $10.903 | $11.029 | $10.288 | $10.4177 | $3.70M | -2.84% |
| 2023-12-18 | $10.541 | $11.031 | $10.488 | $10.7224 | $15.68M | -3.64% |
| 2023-12-17 | $12.048 | $12.076 | $11.068 | $11.127 | $4.50M | -7.51% |
| 2023-12-16 | $10.893 | $12.10 | $10.692 | $12.0304 | $5.42M | +10.51% |
| 2023-12-15 | $11.535 | $11.548 | $10.834 | $10.8859 | $3.25M | -5.57% |
| 2023-12-14 | $11.67 | $11.926 | $11.012 | $11.5278 | $5.31M | -1.22% |
| 2023-12-13 | $11.737 | $11.926 | $10.737 | $11.67 | $9.64M | -0.65% |
| 2023-12-12 | $9.863 | $12.407 | $9.827 | $11.7466 | $17.37M | +19.22% |
| 2023-12-11 | $10.693 | $10.704 | $9.36 | $9.8533 | $6.11M | -7.79% |
| 2023-12-10 | $10.469 | $10.698 | $10.108 | $10.6859 | $2.55M | +2.31% |
| 2023-12-09 | $10.414 | $11.326 | $10.384 | $10.4447 | $14.55M | -0.37% |
| 2023-12-08 | $9.907 | $10.685 | $9.832 | $10.4833 | $10.30M | +5.20% |
| 2023-12-07 | $9.745 | $10.033 | $9.549 | $9.9654 | $9.02M | +2.74% |
| 2023-12-06 | $9.893 | $10.125 | $9.549 | $9.70 | $20.70M | -1.85% |
| 2023-12-05 | $9.697 | $9.9687 | $9.486 | $9.8832 | $20.96M | +1.32% |
| 2023-12-04 | $9.54 | $9.873 | $9.217 | $9.7548 | $62.77M | +3.42% |
| 2023-12-03 | $9.397 | $9.888 | $9.22 | $9.4322 | $11.03M | -0.81% |
| 2023-12-02 | $9.511 | $9.709 | $9.351 | $9.509 | $7.26M | +0.23% |
| 2023-12-01 | $9.382 | $9.629 | $9.32 | $9.4875 | $6.07M | +2.16% |
| 2023-11-30 | $9.225 | $9.388 | $9.125 | $9.287 | $5.74M | +0.45% |
| 2023-11-29 | $9.121 | $9.326 | $9.014 | $9.2457 | $5.99M | +0.89% |
| 2023-11-28 | $9.132 | $9.334 | $8.9001 | $9.1642 | $7.22M | -0.28% |
| 2023-11-27 | $9.102 | $9.364 | $8.788 | $9.1898 | $11.98M | -7.24% |
| 2023-11-26 | $9.493 | $10.012 | $9.274 | $9.9071 | $5.10M | +4.27% |
| 2023-11-25 | $9.0681 | $9.93 | $9.0593 | $9.5014 | $11.30M | +5.63% |
| 2023-11-24 | $8.748 | $9.085 | $8.713 | $8.9948 | $4.24M | +2.28% |
| 2023-11-23 | $8.806 | $9.076 | $8.665 | $8.7946 | $1.88M | +0.57% |
| 2023-11-22 | $8.662 | $9.0456 | $8.625 | $8.7449 | $6.18M | +6.58% |
| 2023-11-21 | $8.964 | $9.073 | $8.19 | $8.2053 | $3.20M | -7.86% |
| 2023-11-20 | $9.3362 | $9.362 | $8.5437 | $8.9054 | $13.30M | -4.65% |
| 2023-11-19 | $9.135 | $9.5412 | $9.08 | $9.34 | $9.02M | +1.71% |
| 2023-11-18 | $9.274 | $9.413 | $8.88 | $9.183 | $6.40M | -1.33% |
| 2023-11-17 | $9.103 | $9.427 | $8.8708 | $9.3071 | $16.39M | -2.99% |
| 2023-11-16 | $9.648 | $10.195 | $9.433 | $9.5937 | $4.39M | -0.95% |
| 2023-11-15 | $9.62 | $10.192 | $9.438 | $9.6853 | $24.87M | +6.22% |
| 2023-11-14 | $9.175 | $9.408 | $8.612 | $9.1182 | $3.04M | -0.82% |
| 2023-11-13 | $9.8688 | $9.9862 | $8.95 | $9.1938 | $23.49M | -3.51% |
| 2023-11-12 | $9.24 | $9.70 | $8.90 | $9.5286 | $3.30M | +1.87% |
| 2023-11-11 | $9.2593 | $9.6046 | $8.88 | $9.3541 | $20.79M | +1.30% |
| 2023-11-10 | $9.0929 | $9.333 | $8.8691 | $9.2341 | $22.64M | +1.78% |
| 2023-11-09 | $8.868 | $9.5412 | $8.112 | $9.0723 | $28.31M | +2.89% |
| 2023-11-08 | $8.461 | $9.0489 | $8.423 | $8.8175 | $22.78M | +4.19% |
| 2023-11-07 | $8.298 | $8.7521 | $8.1595 | $8.4631 | $22.89M | -3.05% |
| 2023-11-06 | $8.357 | $8.759 | $8.311 | $8.7293 | $2.11M | +3.05% |
| 2023-11-05 | $8.2895 | $8.692 | $8.203 | $8.4705 | $10.93M | +3.04% |
| 2023-11-04 | $7.858 | $8.54 | $7.827 | $8.2203 | $13.24M | +4.96% |
| 2023-11-03 | $7.7722 | $7.944 | $7.58 | $7.832 | $18.99M | +0.54% |
| 2023-11-02 | $7.6409 | $8.0933 | $7.5199 | $7.79 | $26.88M | -1.25% |
| 2023-11-01 | $7.9261 | $8.0322 | $7.5446 | $7.8886 | $2.36M | -0.46% |
| 2023-10-31 | $8.1035 | $8.229 | $7.666 | $7.9252 | $4.50M | -1.26% |
| 2023-10-30 | $7.563 | $8.2451 | $7.397 | $8.0266 | $32.96M | +9.74% |
| 2023-10-29 | $7.1818 | $7.389 | $7.0442 | $7.3142 | $809.17K | +1.29% |
| 2023-10-28 | $7.1735 | $7.29 | $7.04 | $7.2214 | $3.13M | +1.22% |
| 2023-10-27 | $7.1056 | $7.2208 | $6.91 | $7.1342 | $10.00M | +0.13% |
| 2023-10-26 | $6.9935 | $7.1916 | $6.913 | $7.1252 | $11.86M | +1.36% |
| 2023-10-25 | $7.179 | $7.3725 | $6.90 | $7.0298 | $16.52M | -1.24% |
| 2023-10-24 | $6.871 | $7.2239 | $6.807 | $7.1181 | $14.45M | +2.96% |
| 2023-10-23 | $6.6641 | $7.3111 | $6.645 | $6.9132 | $20.22M | +3.38% |
| 2023-10-22 | $6.541 | $6.8265 | $6.537 | $6.6872 | $8.02M | +1.78% |
| 2023-10-21 | $6.6264 | $6.72 | $6.504 | $6.5705 | $3.66M | +2.53% |
| 2023-10-20 | $6.2628 | $6.4828 | $6.2496 | $6.4085 | $674.46K | +0.63% |
| 2023-10-19 | $6.2223 | $6.4789 | $6.1925 | $6.3681 | $8.29M | +2.02% |
| 2023-10-18 | $6.3407 | $6.3671 | $6.163 | $6.2422 | $6.57M | -2.00% |
| 2023-10-17 | $6.4553 | $6.482 | $6.3304 | $6.3697 | $6.22M | -2.13% |
| 2023-10-16 | $6.5827 | $6.6556 | $6.3875 | $6.5084 | $9.78M | -1.20% |
| 2023-10-15 | $6.5611 | $6.8062 | $6.547 | $6.5872 | $7.15M | +0.33% |
| 2023-10-14 | $6.6312 | $6.642 | $6.523 | $6.5657 | $3.38M | -0.64% |
| 2023-10-13 | $6.601 | $6.6594 | $6.5037 | $6.6081 | $4.66M | +0.16% |
| 2023-10-12 | $6.4462 | $6.648 | $6.3769 | $6.5972 | $6.24M | -1.63% |
| 2023-10-11 | $6.679 | $6.754 | $6.479 | $6.7064 | $899.94K | +0.84% |
| 2023-10-10 | $6.8128 | $6.843 | $6.4855 | $6.6502 | $8.16M | -2.42% |
| 2023-10-09 | $6.7349 | $7.345 | $6.574 | $6.8153 | $13.88M | +0.30% |
| 2023-10-08 | $6.889 | $6.9915 | $6.6377 | $6.7948 | $3.96M | -1.71% |
| 2023-10-07 | $6.885 | $6.984 | $6.854 | $6.9133 | $2.60M | +0.33% |
| 2023-10-06 | $6.9143 | $6.9945 | $6.8738 | $6.8902 | $6.68M | -0.08% |
| 2023-10-05 | $6.8458 | $6.9668 | $6.7713 | $6.8955 | $8.05M | +0.29% |
| 2023-10-04 | $6.9413 | $7.0019 | $6.8251 | $6.8759 | $7.69M | -1.38% |
| 2023-10-03 | $7.1669 | $7.2265 | $6.8581 | $6.972 | $8.74M | -2.65% |
| 2023-10-02 | $7.3033 | $7.90 | $7.0923 | $7.1621 | $12.81M | -5.34% |
| 2023-10-01 | $7.2364 | $7.666 | $7.177 | $7.566 | $664.91K | +3.75% |
| 2023-09-30 | $7.2316 | $7.3502 | $7.177 | $7.2928 | $1.77M | +1.57% |
| 2023-09-29 | $7.1519 | $7.2635 | $7.087 | $7.1802 | $1.85M | +0.69% |
| 2023-09-28 | $7.128 | $7.197 | $7.074 | $7.1309 | $2.08M | +1.12% |
| 2023-09-27 | $6.936 | $7.139 | $6.8935 | $7.0522 | $1.50M | +1.55% |
| 2023-09-26 | $6.9667 | $7.1319 | $6.866 | $6.9449 | $1.98M | -0.87% |
| 2023-09-25 | $6.985 | $7.0784 | $6.924 | $7.0059 | $1.40M | +0.02% |
| 2023-09-24 | $7.086 | $7.144 | $6.9167 | $7.0044 | $2.18M | -1.14% |
| 2023-09-23 | $7.13 | $7.187 | $7.0508 | $7.0852 | $1.11M | -0.32% |
| 2023-09-22 | $7.182 | $7.199 | $7.033 | $7.1082 | $1.57M | -0.81% |
| 2023-09-21 | $7.2976 | $7.506 | $7.122 | $7.1659 | $2.33M | -2.35% |
| 2023-09-20 | $7.2781 | $7.509 | $7.173 | $7.338 | $3.42M | -0.52% |
| 2023-09-19 | $7.5423 | $7.594 | $7.2485 | $7.3764 | $4.24M | -1.40% |
| 2023-09-18 | $7.3915 | $7.5812 | $7.197 | $7.4811 | $3.92M | +7.74% |
| 2023-09-17 | $7.142 | $7.168 | $6.903 | $6.9435 | $1.28M | -2.46% |
| 2023-09-16 | $7.0672 | $7.1695 | $6.908 | $7.1186 | $1.96M | +1.74% |
| 2023-09-15 | $6.8141 | $7.159 | $6.783 | $6.9969 | $2.03M | +2.54% |
| 2023-09-14 | $6.661 | $7.048 | $6.63 | $6.8236 | $3.22M | +3.37% |
| 2023-09-13 | $6.551 | $6.6751 | $6.499 | $6.6011 | $1.59M | +1.88% |
| 2023-09-12 | $6.445 | $6.587 | $6.348 | $6.4791 | $2.65M | +0.95% |
| 2023-09-11 | $6.4288 | $6.564 | $6.288 | $6.4182 | $3.55M | -3.68% |
| 2023-09-10 | $6.851 | $6.8521 | $6.5083 | $6.6631 | $755.87K | -1.28% |
| 2023-09-09 | $6.867 | $6.8738 | $6.5117 | $6.7495 | $3.46M | -1.58% |
| 2023-09-08 | $6.8283 | $6.926 | $6.80 | $6.8576 | $3.12M | -0.02% |
| 2023-09-07 | $6.8394 | $7.00 | $6.7862 | $6.8593 | $3.92M | +0.05% |
| 2023-09-06 | $6.7723 | $6.9885 | $6.698 | $6.8556 | $4.49M | +1.05% |
| 2023-09-05 | $6.8113 | $6.868 | $6.7386 | $6.7845 | $3.77M | -0.04% |
| 2023-09-04 | $6.7582 | $6.856 | $6.6703 | $6.7872 | $3.67M | +0.25% |
| 2023-09-03 | $6.8115 | $6.9189 | $6.7252 | $6.7702 | $4.37M | -0.69% |
| 2023-09-02 | $6.8038 | $6.8802 | $6.706 | $6.817 | $5.55M | +0.80% |
| 2023-09-01 | $6.8221 | $6.838 | $6.6328 | $6.763 | $6.50M | -1.29% |
| 2023-08-31 | $7.0799 | $7.0801 | $6.8081 | $6.8515 | $6.45M | -3.72% |
| 2023-08-30 | $7.226 | $7.269 | $7.0305 | $7.1165 | $5.62M | -2.45% |
| 2023-08-29 | $7.377 | $7.477 | $7.177 | $7.295 | $6.10M | -0.73% |
| 2023-08-28 | $7.2378 | $7.5117 | $7.113 | $7.3484 | $4.62M | +1.74% |
| 2023-08-27 | $7.169 | $7.2605 | $7.0549 | $7.2225 | $4.47M | +0.79% |
| 2023-08-26 | $7.1945 | $7.2134 | $7.0996 | $7.1661 | $4.66M | -0.58% |
| 2023-08-25 | $7.215 | $7.273 | $7.168 | $7.208 | $5.21M | -0.08% |
| 2023-08-24 | $7.2269 | $7.455 | $7.0448 | $7.214 | $6.41M | -0.97% |
| 2023-08-23 | $7.4147 | $7.527 | $7.2223 | $7.2847 | $6.97M | -1.70% |
| 2023-08-22 | $7.3341 | $7.4635 | $7.1195 | $7.4104 | $7.61M | +0.24% |
| 2023-08-21 | $7.487 | $7.5909 | $7.3216 | $7.393 | $6.99M | -5.97% |
| 2023-08-20 | $7.7042 | $7.903 | $7.689 | $7.8624 | $625.97K | +1.19% |
| 2023-08-19 | $7.65 | $7.8976 | $7.601 | $7.7699 | $5.51M | +1.96% |
| 2023-08-18 | $7.522 | $7.695 | $7.457 | $7.6206 | $6.83M | +1.99% |
| 2023-08-17 | $7.947 | $8.15 | $7.1177 | $7.4722 | $19.65M | -5.51% |
| 2023-08-16 | $7.907 | $8.359 | $7.589 | $7.9077 | $16.02M | -0.89% |
| 2023-08-15 | $8.4371 | $8.4555 | $7.8127 | $7.979 | $8.43M | -5.73% |
| 2023-08-14 | $8.5293 | $8.5561 | $8.424 | $8.4642 | $4.24M | -0.31% |
| 2023-08-13 | $8.4289 | $8.5676 | $8.3351 | $8.4901 | $4.68M | +0.76% |
| 2023-08-12 | $8.3998 | $8.4601 | $8.3849 | $8.4261 | $4.27M | +0.48% |
| 2023-08-11 | $8.358 | $8.42 | $8.31 | $8.3859 | $4.69M | +0.12% |
| 2023-08-10 | $8.482 | $8.509 | $8.3366 | $8.3762 | $5.57M | -1.47% |
| 2023-08-09 | $8.543 | $8.572 | $8.422 | $8.5015 | $5.01M | -0.41% |
| 2023-08-08 | $8.5353 | $8.673 | $8.466 | $8.5362 | $5.46M | +0.13% |
| 2023-08-07 | $8.4135 | $8.6295 | $8.272 | $8.5248 | $6.36M | +1.06% |
| 2023-08-06 | $8.476 | $8.589 | $8.3986 | $8.435 | $4.98M | -0.58% |
| 2023-08-05 | $8.4495 | $8.5948 | $8.417 | $8.4838 | $4.85M | +0.25% |
| 2023-08-04 | $8.641 | $8.6657 | $8.3715 | $8.4626 | $6.16M | -1.99% |
| 2023-08-03 | $8.7117 | $8.762 | $8.569 | $8.6346 | $5.11M | -0.92% |
| 2023-08-02 | $8.8366 | $8.8636 | $8.62 | $8.7146 | $5.58M | -1.95% |
| 2023-08-01 | $8.752 | $9.024 | $8.719 | $8.8879 | $6.03M | +1.22% |
| 2023-07-31 | $8.886 | $8.955 | $8.60 | $8.7809 | $6.23M | -1.55% |
| 2023-07-30 | $9.0638 | $9.1153 | $8.8496 | $8.9189 | $4.93M | -1.63% |
| 2023-07-29 | $9.0298 | $9.0979 | $9.001 | $9.0663 | $4.20M | +0.41% |
| 2023-07-28 | $9.0119 | $9.0789 | $8.9665 | $9.0296 | $4.17M | +0.54% |
| 2023-07-27 | $8.9612 | $9.0682 | $8.856 | $8.981 | $4.53M | +0.12% |
| 2023-07-26 | $8.9234 | $9.10 | $8.80 | $8.9702 | $6.13M | +0.41% |
| 2023-07-25 | $8.9982 | $9.0261 | $8.8295 | $8.9332 | $5.36M | -0.75% |
| 2023-07-24 | $8.9751 | $9.065 | $8.918 | $9.0008 | $4.72M | -3.04% |
| 2023-07-23 | $9.264 | $9.3636 | $9.23 | $9.2831 | $453.62K | +0.02% |
| 2023-07-22 | $9.407 | $9.4388 | $9.185 | $9.2817 | $4.58M | -1.37% |
| 2023-07-21 | $9.4324 | $9.5696 | $9.2541 | $9.4108 | $6.34M | +0.03% |
| 2023-07-20 | $9.291 | $9.5388 | $9.228 | $9.4082 | $5.38M | +1.62% |
| 2023-07-19 | $9.204 | $9.594 | $9.13 | $9.2581 | $5.90M | +0.29% |
| 2023-07-18 | $9.2383 | $9.416 | $9.10 | $9.2314 | $5.24M | -0.83% |
| 2023-07-17 | $9.412 | $9.517 | $9.1583 | $9.3083 | $5.15M | -1.16% |
| 2023-07-16 | $9.6093 | $9.64 | $9.236 | $9.4177 | $5.26M | -2.32% |
| 2023-07-15 | $9.751 | $9.7932 | $9.4704 | $9.6409 | $4.89M | -1.29% |
| 2023-07-14 | $10.114 | $10.1733 | $9.4254 | $9.7666 | $9.91M | -2.54% |
| 2023-07-13 | $9.339 | $10.2882 | $9.3216 | $10.0212 | $8.31M | +8.62% |
| 2023-07-12 | $9.1384 | $9.406 | $8.9436 | $9.2258 | $2.80M | +0.67% |
| 2023-07-11 | $9.235 | $9.292 | $9.1326 | $9.1644 | $2.05M | -0.74% |
| 2023-07-10 | $9.267 | $9.414 | $9.1594 | $9.2329 | $2.54M | -1.06% |
| 2023-07-09 | $9.3992 | $9.6096 | $9.1785 | $9.3314 | $2.54M | +0.27% |
| 2023-07-08 | $9.214 | $9.4848 | $9.0867 | $9.306 | $1.50M | +1.22% |
| 2023-07-07 | $9.305 | $9.3137 | $9.108 | $9.1938 | $2.14M | -0.72% |
| 2023-07-06 | $9.3036 | $9.495 | $9.103 | $9.2607 | $4.48M | -1.05% |
| 2023-07-05 | $9.311 | $9.651 | $9.10 | $9.3587 | $3.20M | -3.40% |
| 2023-07-04 | $9.9426 | $9.9549 | $9.6237 | $9.6884 | $968.92K | -1.88% |
| 2023-07-03 | $9.5998 | $10.101 | $9.571 | $9.8736 | $3.35M | +2.88% |
| 2023-07-02 | $9.5631 | $9.60 | $9.336 | $9.5971 | $805.03K | +0.95% |
| 2023-07-01 | $9.405 | $9.586 | $9.331 | $9.5071 | $3.21M | +1.75% |
| 2023-06-30 | $8.9794 | $9.433 | $8.75 | $9.3437 | $4.66M | +3.33% |
| 2023-06-29 | $9.2559 | $9.437 | $8.744 | $9.0424 | $4.78M | -1.70% |
| 2023-06-28 | $9.234 | $9.4346 | $8.9359 | $9.1989 | $4.45M | -1.28% |
| 2023-06-27 | $9.2678 | $9.436 | $9.1516 | $9.3179 | $3.09M | +0.86% |
| 2023-06-26 | $9.4017 | $9.451 | $9.098 | $9.2385 | $3.84M | -1.98% |
| 2023-06-25 | $9.4761 | $9.5595 | $9.2226 | $9.4254 | $2.70M | -0.13% |
| 2023-06-24 | $9.19 | $9.7383 | $9.091 | $9.4373 | $2.48M | +1.99% |
| 2023-06-23 | $9.012 | $9.428 | $9.003 | $9.2532 | $3.01M | +2.72% |
| 2023-06-22 | $9.0385 | $9.4174 | $8.9828 | $9.0085 | $1.68M | -0.76% |
| 2023-06-21 | $8.774 | $9.1303 | $8.75 | $9.0776 | $3.97M | +2.65% |
| 2023-06-20 | $8.3783 | $8.999 | $8.346 | $8.8429 | $4.13M | +4.21% |
| 2023-06-19 | $8.466 | $8.6646 | $8.271 | $8.4857 | $2.24M | -0.34% |
| 2023-06-18 | $8.732 | $8.766 | $8.3965 | $8.5144 | $2.13M | -3.47% |
| 2023-06-17 | $8.766 | $8.98 | $8.6902 | $8.8201 | $2.06M | -0.07% |
| 2023-06-16 | $8.667 | $8.95 | $8.651 | $8.8262 | $2.58M | +1.90% |
| 2023-06-15 | $8.5407 | $8.8243 | $8.4123 | $8.662 | $3.55M | +1.66% |
| 2023-06-14 | $8.6983 | $8.843 | $8.377 | $8.5202 | $4.98M | -1.82% |
| 2023-06-13 | $8.5496 | $8.784 | $8.542 | $8.6781 | $3.66M | +0.48% |
| 2023-06-12 | $8.698 | $8.9505 | $8.546 | $8.6363 | $5.95M | +2.23% |
| 2023-06-11 | $8.2396 | $8.5055 | $8.1173 | $8.4475 | $1.35M | +2.70% |
| 2023-06-10 | $9.172 | $9.173 | $7.746 | $8.2256 | $7.72M | -10.32% |
| 2023-06-09 | $9.436 | $9.4762 | $9.149 | $9.1727 | $1.15M | -1.88% |
| 2023-06-08 | $9.54 | $9.5449 | $9.2463 | $9.3483 | $3.50M | -1.38% |
| 2023-06-07 | $9.6269 | $9.634 | $9.3366 | $9.4795 | $3.53M | -6.61% |
| 2023-06-06 | $10.0068 | $10.2787 | $9.812 | $10.1502 | $1.14M | +0.95% |
| 2023-06-05 | $10.2019 | $10.217 | $9.81 | $10.0543 | $6.28M | -6.45% |
| 2023-06-04 | $10.6966 | $10.8493 | $10.6694 | $10.748 | $475.77K | +0.22% |
| 2023-06-03 | $10.6672 | $10.839 | $10.633 | $10.7245 | $2.57M | +0.60% |
| 2023-06-02 | $10.617 | $10.67 | $10.549 | $10.661 | $2.44M | +1.54% |
| 2023-06-01 | $10.3902 | $10.649 | $10.252 | $10.4995 | $3.72M | +0.76% |
| 2023-05-31 | $10.4746 | $10.5392 | $10.226 | $10.4203 | $3.71M | -3.82% |
| 2023-05-30 | $10.751 | $10.90 | $10.7264 | $10.8343 | $601.64K | +0.48% |
| 2023-05-29 | $10.7643 | $10.902 | $10.7028 | $10.7822 | $3.67M | -0.42% |
| 2023-05-28 | $10.619 | $10.968 | $10.589 | $10.8272 | $3.58M | +2.23% |
| 2023-05-27 | $10.5258 | $10.677 | $10.476 | $10.5913 | $2.20M | +0.61% |
| 2023-05-26 | $10.5412 | $10.6001 | $10.453 | $10.5276 | $2.30M | +0.11% |
| 2023-05-25 | $10.424 | $10.6052 | $10.417 | $10.5162 | $2.82M | +0.91% |
| 2023-05-24 | $10.361 | $10.555 | $10.234 | $10.4212 | $3.02M | +0.05% |
| 2023-05-23 | $10.5571 | $10.5734 | $10.21 | $10.4157 | $3.12M | -1.13% |
| 2023-05-22 | $10.499 | $10.623 | $10.439 | $10.5346 | $2.85M | +0.39% |
| 2023-05-21 | $10.462 | $10.579 | $10.324 | $10.4934 | $2.60M | -0.12% |
| 2023-05-20 | $10.5945 | $10.62 | $10.4203 | $10.5059 | $2.13M | -0.85% |
| 2023-05-19 | $10.571 | $10.64 | $10.51 | $10.5961 | $2.58M | -0.37% |
| 2023-05-18 | $10.8527 | $10.918 | $10.421 | $10.6355 | $4.77M | -2.27% |
| 2023-05-17 | $10.798 | $11.029 | $10.752 | $10.883 | $4.59M | +0.51% |
| 2023-05-16 | $10.8415 | $11.075 | $10.708 | $10.8278 | $4.52M | +0.01% |
| 2023-05-15 | $10.9673 | $11.013 | $10.6938 | $10.8267 | $4.39M | -1.11% |
| 2023-05-14 | $10.99 | $11.104 | $10.7368 | $10.9482 | $4.51M | -0.07% |
| 2023-05-13 | $10.8826 | $11.1015 | $10.8103 | $10.9561 | $4.85M | -0.34% |
| 2023-05-12 | $11.021 | $11.18 | $10.731 | $10.9934 | $6.46M | -0.32% |
| 2023-05-11 | $10.843 | $11.2749 | $10.5101 | $11.0282 | $8.17M | +1.19% |
| 2023-05-10 | $10.8688 | $11.1247 | $10.387 | $10.899 | $10.62M | +5.00% |
| 2023-05-09 | $10.587 | $10.716 | $10.17 | $10.38 | $1.37M | -0.77% |
| 2023-05-08 | $11.005 | $11.0213 | $10.17 | $10.4609 | $8.51M | -4.85% |
| 2023-05-07 | $10.909 | $11.1458 | $10.5616 | $10.9941 | $6.71M | +1.06% |
| 2023-05-06 | $10.78 | $10.9912 | $10.7662 | $10.8792 | $3.06M | -3.00% |
| 2023-05-05 | $10.98 | $11.3044 | $10.96 | $11.2154 | $1.09M | +0.90% |
| 2023-05-04 | $10.942 | $11.2517 | $10.891 | $11.1152 | $3.74M | +0.92% |
| 2023-05-03 | $10.844 | $11.159 | $10.7938 | $11.0134 | $4.77M | +0.82% |
| 2023-05-02 | $11.0156 | $11.104 | $10.749 | $10.9241 | $4.30M | -0.82% |
| 2023-05-01 | $11.066 | $11.0923 | $10.8197 | $11.0139 | $6.07M | -4.40% |
| 2023-04-30 | $11.71 | $11.95 | $11.467 | $11.5211 | $1.39M | -2.18% |
| 2023-04-29 | $11.6822 | $11.9565 | $11.535 | $11.7774 | $5.09M | +0.69% |
| 2023-04-28 | $11.68 | $11.8182 | $11.5989 | $11.6968 | $6.51M | +0.72% |
| 2023-04-27 | $11.4677 | $11.778 | $11.275 | $11.6129 | $11.10M | +6.17% |
| 2023-04-26 | $11.05 | $11.399 | $10.197 | $10.938 | $3.20M | -2.37% |
| 2023-04-25 | $10.7411 | $11.3938 | $10.683 | $11.203 | $5.51M | +3.70% |
| 2023-04-24 | $10.772 | $10.969 | $10.652 | $10.8032 | $5.26M | +0.09% |
| 2023-04-23 | $10.8419 | $10.983 | $10.5741 | $10.7933 | $4.57M | -1.23% |
| 2023-04-22 | $10.9976 | $11.052 | $10.726 | $10.9275 | $4.48M | +0.17% |
| 2023-04-21 | $11.1236 | $11.168 | $10.64 | $10.9093 | $7.70M | -3.00% |
| 2023-04-20 | $11.568 | $11.574 | $11.085 | $11.2471 | $8.28M | -3.29% |
| 2023-04-19 | $11.869 | $12.123 | $11.514 | $11.6303 | $10.35M | -7.35% |
| 2023-04-18 | $12.3518 | $12.773 | $12.1571 | $12.5525 | $1.66M | +0.63% |
| 2023-04-17 | $12.4613 | $12.772 | $12.16 | $12.4734 | $8.13M | -0.63% |
| 2023-04-16 | $12.7204 | $12.936 | $12.413 | $12.5528 | $11.59M | -0.41% |
| 2023-04-15 | $12.347 | $12.898 | $12.20 | $12.6042 | $12.11M | +2.48% |
| 2023-04-14 | $11.822 | $12.459 | $11.822 | $12.2988 | $10.87M | +2.16% |
| 2023-04-13 | $11.795 | $12.4566 | $11.727 | $12.0386 | $13.98M | +6.39% |
| 2023-04-12 | $11.2682 | $11.3585 | $10.921 | $11.3158 | $1.63M | +0.47% |
| 2023-04-11 | $11.337 | $11.367 | $10.917 | $11.2626 | $6.93M | -0.14% |
| 2023-04-10 | $11.011 | $11.405 | $10.986 | $11.2785 | $7.25M | +2.38% |
| 2023-04-09 | $10.9461 | $11.092 | $10.903 | $11.0162 | $4.33M | +0.59% |
| 2023-04-08 | $11.07 | $11.0726 | $10.865 | $10.9515 | $4.43M | -0.98% |
| 2023-04-07 | $11.069 | $11.1941 | $10.876 | $11.0604 | $5.36M | -0.88% |
| 2023-04-06 | $11.44 | $11.4983 | $10.90 | $11.1585 | $10.71M | -2.72% |
| 2023-04-05 | $11.2849 | $11.6285 | $11.1954 | $11.4711 | $8.63M | +1.67% |
| 2023-04-04 | $11.2822 | $11.5928 | $11.128 | $11.2822 | $10.09M | +0.48% |
| 2023-04-03 | $11.04 | $11.427 | $10.719 | $11.2286 | $11.82M | +1.39% |
| 2023-04-02 | $11.07 | $11.2594 | $10.66 | $11.0747 | $8.95M | -1.00% |
| 2023-04-01 | $11.1595 | $11.5898 | $11.037 | $11.187 | $9.77M | +0.20% |
| 2023-03-31 | $11.284 | $11.308 | $11.041 | $11.1644 | $8.47M | -0.55% |
| 2023-03-30 | $11.0526 | $11.387 | $10.917 | $11.226 | $10.40M | -1.79% |
| 2023-03-29 | $11.2209 | $11.557 | $11.1121 | $11.4301 | $2.92M | +1.87% |
| 2023-03-28 | $11.3209 | $11.425 | $11.105 | $11.2201 | $13.69M | +3.51% |
| 2023-03-27 | $11.326 | $11.3506 | $10.611 | $10.8399 | $2.00M | -4.26% |
| 2023-03-26 | $11.0881 | $11.461 | $11.0337 | $11.3219 | $1.37M | +1.03% |
| 2023-03-25 | $11.256 | $11.462 | $10.921 | $11.2065 | $7.57M | -0.19% |
| 2023-03-24 | $11.2737 | $11.3582 | $10.985 | $11.2277 | $9.24M | -3.86% |
| 2023-03-23 | $11.328 | $11.938 | $11.236 | $11.679 | $1.66M | +3.17% |
| 2023-03-22 | $11.915 | $11.9883 | $10.918 | $11.3201 | $3.17M | -4.37% |
| 2023-03-21 | $11.954 | $12.1666 | $11.629 | $11.8375 | $12.10M | +2.60% |
| 2023-03-20 | $12.292 | $12.433 | $11.483 | $11.5374 | $2.37M | -4.53% |
| 2023-03-19 | $12.415 | $13.0679 | $11.8393 | $12.0853 | $16.15M | -2.10% |
| 2023-03-18 | $12.4676 | $12.616 | $12.0432 | $12.3442 | $12.28M | -6.21% |
| 2023-03-17 | $12.8152 | $13.239 | $12.6235 | $13.1622 | $2.10M | +3.04% |
| 2023-03-16 | $12.6342 | $13.25 | $12.379 | $12.7734 | $15.56M | +1.81% |
| 2023-03-15 | $12.0107 | $12.768 | $11.589 | $12.5458 | $17.71M | -3.85% |
| 2023-03-14 | $11.985 | $13.484 | $11.8749 | $13.0481 | $4.71M | +8.85% |
| 2023-03-13 | $11.697 | $12.2159 | $11.281 | $11.987 | $2.08M | +0.89% |
| 2023-03-12 | $11.0555 | $12.2077 | $10.954 | $11.8812 | $17.07M | +7.56% |
| 2023-03-11 | $10.5948 | $11.2422 | $10.561 | $11.0461 | $11.30M | -0.79% |
| 2023-03-10 | $11.037 | $11.3865 | $10.3035 | $11.1347 | $3.00M | +0.70% |
| 2023-03-09 | $10.8084 | $11.182 | $10.302 | $11.0576 | $21.04M | +1.88% |
| 2023-03-08 | $11.3628 | $11.7755 | $10.5928 | $10.8535 | $10.97M | -7.60% |
| 2023-03-07 | $11.9793 | $12.0829 | $11.4302 | $11.7463 | $994.31K | -0.49% |
| 2023-03-06 | $12.2001 | $12.214 | $11.435 | $11.8036 | $4.27M | -2.67% |
| 2023-03-05 | $12.164 | $12.2421 | $11.8406 | $12.1273 | $3.96M | +0.57% |
| 2023-03-04 | $11.9048 | $12.258 | $11.608 | $12.059 | $3.84M | +0.95% |
| 2023-03-03 | $11.955 | $12.0855 | $11.877 | $11.946 | $3.46M | -4.06% |
| 2023-03-02 | $12.791 | $12.856 | $12.166 | $12.4511 | $926.14K | -2.61% |
| 2023-03-01 | $12.289 | $12.9386 | $12.216 | $12.785 | $923.36K | +4.18% |
| 2023-02-28 | $12.7857 | $12.80 | $12.126 | $12.2719 | $773.71K | -2.79% |
| 2023-02-27 | $12.939 | $12.989 | $12.4029 | $12.6238 | $5.29M | -2.43% |
| 2023-02-26 | $12.9323 | $13.0983 | $12.6594 | $12.9383 | $4.86M | +0.33% |
| 2023-02-25 | $13.021 | $13.0476 | $12.4704 | $12.8961 | $4.55M | -1.10% |
| 2023-02-24 | $13.264 | $13.267 | $12.848 | $13.0398 | $7.25M | -5.06% |
| 2023-02-23 | $13.5871 | $13.9487 | $13.4626 | $13.735 | $930.41K | +0.96% |
| 2023-02-22 | $13.2598 | $13.943 | $13.185 | $13.604 | $6.05M | -1.93% |
| 2023-02-21 | $14.4292 | $14.6145 | $13.6149 | $13.8722 | $1.36M | -2.23% |
| 2023-02-20 | $14.4023 | $14.6144 | $13.7673 | $14.1879 | $8.57M | -0.61% |
| 2023-02-19 | $14.5315 | $14.639 | $13.8108 | $14.275 | $12.42M | -1.07% |
| 2023-02-18 | $14.303 | $14.7735 | $14.1105 | $14.4291 | $11.90M | +1.26% |
| 2023-02-17 | $13.8669 | $14.38 | $13.8382 | $14.2497 | $11.82M | +6.14% |
| 2023-02-16 | $14.2878 | $14.394 | $13.3841 | $13.4252 | $8.05M | -5.63% |
| 2023-02-15 | $13.451 | $14.395 | $13.403 | $14.2255 | $13.20M | +5.92% |
| 2023-02-14 | $13.3923 | $13.627 | $13.177 | $13.4298 | $13.35M | +1.37% |
| 2023-02-13 | $13.475 | $13.5505 | $12.6697 | $13.2483 | $11.80M | -2.14% |
| 2023-02-12 | $13.7425 | $13.9506 | $13.3904 | $13.5383 | $2.73M | -1.93% |
| 2023-02-11 | $13.644 | $13.914 | $13.474 | $13.8049 | $5.96M | +0.94% |
| 2023-02-10 | $13.5218 | $13.9928 | $13.414 | $13.6766 | $11.30M | +0.30% |
| 2023-02-09 | $15.132 | $15.34 | $13.20 | $13.6354 | $23.47M | -9.98% |
| 2023-02-08 | $14.9649 | $15.3884 | $14.5807 | $15.1475 | $8.51M | +1.41% |
| 2023-02-07 | $14.5191 | $15.37 | $14.22 | $14.9365 | $15.71M | +4.33% |
| 2023-02-06 | $14.7342 | $14.8886 | $14.004 | $14.3168 | $10.16M | -2.25% |
| 2023-02-05 | $14.595 | $14.8062 | $14.118 | $14.6461 | $12.06M | +0.61% |
| 2023-02-04 | $14.866 | $14.9337 | $14.0892 | $14.5567 | $9.55M | -2.56% |
| 2023-02-03 | $14.4134 | $15.4504 | $14.3775 | $14.9395 | $15.12M | +3.75% |
| 2023-02-02 | $14.9161 | $15.20 | $14.2444 | $14.3992 | $8.91M | -3.32% |
| 2023-02-01 | $13.3643 | $14.95 | $13.2818 | $14.8937 | $42.28M | +11.40% |
| 2023-01-31 | $13.0795 | $13.4776 | $13.0329 | $13.3692 | $8.09M | +1.47% |
| 2023-01-30 | $13.8096 | $13.9929 | $12.7724 | $13.175 | $15.70M | -4.61% |
| 2023-01-29 | $13.2171 | $13.967 | $13.022 | $13.812 | $6.15M | +4.49% |
| 2023-01-28 | $13.5367 | $13.8888 | $13.0469 | $13.2188 | $1.47M | -1.47% |
| 2023-01-27 | $13.0727 | $13.89 | $13.062 | $13.4153 | $9.02M | +2.46% |
| 2023-01-26 | $13.133 | $13.237 | $12.6188 | $13.0931 | $8.60M | -2.60% |
| 2023-01-25 | $12.4504 | $13.745 | $12.1476 | $13.4424 | $3.27M | +7.99% |
| 2023-01-24 | $13.0697 | $13.3765 | $12.345 | $12.4484 | $1.59M | -4.84% |
| 2023-01-23 | $13.023 | $13.3871 | $12.85 | $13.0816 | $6.88M | -0.48% |
| 2023-01-22 | $13.182 | $13.785 | $12.80 | $13.145 | $11.38M | +0.08% |
| 2023-01-21 | $13.055 | $13.46 | $12.802 | $13.1343 | $9.70M | +0.36% |
| 2023-01-20 | $12.292 | $13.6153 | $12.2918 | $13.0873 | $12.42M | +7.43% |
| 2023-01-19 | $11.847 | $12.4284 | $11.756 | $12.1822 | $4.25M | +3.92% |
| 2023-01-18 | $11.868 | $11.9673 | $11.404 | $11.7224 | $6.69M | -2.06% |
| 2023-01-17 | $12.3748 | $12.5318 | $11.543 | $11.9685 | $6.82M | -3.21% |
| 2023-01-16 | $12.225 | $12.652 | $12.039 | $12.3651 | $8.34M | -3.28% |
| 2023-01-15 | $12.8699 | $13.0956 | $12.3746 | $12.7846 | $1.77M | -1.07% |
| 2023-01-14 | $12.437 | $13.409 | $12.203 | $12.9232 | $11.48M | +3.25% |
| 2023-01-13 | $12.207 | $13.45 | $11.964 | $12.517 | $15.88M | +2.27% |
| 2023-01-12 | $11.8196 | $12.3516 | $11.741 | $12.2388 | $8.09M | +3.39% |
| 2023-01-11 | $11.323 | $11.9129 | $11.058 | $11.8374 | $16.14M | +5.37% |
| 2023-01-10 | $11.1158 | $11.3448 | $10.8631 | $11.2337 | $9.48M | +0.90% |
| 2023-01-09 | $10.55 | $11.5026 | $10.5255 | $11.1335 | $16.24M | +5.58% |
| 2023-01-08 | $10.1929 | $10.6008 | $9.9914 | $10.5448 | $3.91M | +1.81% |
| 2023-01-07 | $10.2094 | $10.50 | $10.0001 | $10.3577 | $3.74M | +1.25% |
| 2023-01-06 | $10.0886 | $10.295 | $9.922 | $10.2296 | $5.28M | +1.42% |
| 2023-01-05 | $10.0663 | $10.186 | $9.9085 | $10.0866 | $4.25M | -0.48% |
| 2023-01-04 | $10.1582 | $10.443 | $10.047 | $10.135 | $7.84M | -0.67% |
| 2023-01-03 | $9.8179 | $10.3469 | $9.7641 | $10.2038 | $10.90M | +3.97% |
| 2023-01-02 | $9.462 | $10.0384 | $9.3845 | $9.8139 | $4.99M | +3.73% |
| 2023-01-01 | $9.3547 | $9.477 | $9.3028 | $9.4614 | $1.22M | +0.79% |
Frequently asked questions
What was the Cosmos price on January 1, 2023?
ATOM opened 2023-01-01 at $9.3547 and closed that day at $9.4614.
What was the highest price of Cosmos in 2023?
The highest was $15.4504 on 2023-02-03; the lowest was $6.163 on 2023-10-18.
How much did Cosmos change in 2023?
ATOM moved +13.34% in 2023, from $9.3547 to $10.6025.
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.