Cosmos price history in 2024
In 2024 Cosmos (ATOM) went from $10.941 on 2024-01-01 to $6.293 on 2024-12-31, a change of -42.48%. The highest price was $14.505 on 2024-03-07 and the lowest $3.615 on 2024-09-06. About $5.39B was traded across the year. The best day was 2024-11-22 (+17.53%) and the worst 2024-12-09 (-16.98%).
$10.941Open · 2024-01-01
$6.293Close · 2024-12-31
$14.505High · 2024-03-07
$3.615Low · 2024-09-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $10.941 | $11.422 | $8.7124 | $9.1215 | $382.43M | -16.63% |
| February | $9.128 | $11.8895 | $8.8452 | $11.2846 | $486.40M | +23.63% |
| March | $11.285 | $14.505 | $10.6375 | $12.2942 | $784.45M | +8.94% |
| April | $12.29 | $12.39 | $7.152 | $8.3195 | $431.25M | -32.31% |
| May | $8.272 | $9.51 | $8.0119 | $8.3114 | $414.66M | +0.48% |
| June | $8.3133 | $8.811 | $6.361 | $6.7447 | $326.65M | -18.87% |
| July | $6.7484 | $6.978 | $5.071 | $5.6888 | $346.86M | -15.70% |
| August | $5.807 | $5.87 | $4.05 | $4.5135 | $267.08M | -22.27% |
| September | $4.4969 | $5.193 | $3.615 | $4.7303 | $249.61M | +5.19% |
| October | $4.566 | $5.126 | $4.043 | $4.1726 | $239.13M | -8.62% |
| November | $4.153 | $9.573 | $3.826 | $8.6868 | $708.40M | +109.17% |
| December | $8.76 | $10.675 | $5.8334 | $6.293 | $751.72M | -28.16% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $6.4645 | $6.4765 | $6.049 | $6.293 | $10.36M | -2.09% |
| 2024-12-30 | $6.1743 | $6.5666 | $6.1202 | $6.4273 | $11.01M | +3.40% |
| 2024-12-29 | $6.4749 | $6.543 | $6.1265 | $6.2159 | $10.41M | -4.69% |
| 2024-12-28 | $6.4935 | $6.6784 | $6.459 | $6.5217 | $8.14M | +0.64% |
| 2024-12-27 | $6.4787 | $6.618 | $6.389 | $6.48 | $9.96M | -0.01% |
| 2024-12-26 | $6.5155 | $6.8031 | $6.4257 | $6.4806 | $13.12M | -6.65% |
| 2024-12-25 | $7.047 | $7.119 | $6.831 | $6.942 | $1.86M | -0.34% |
| 2024-12-24 | $7.1331 | $7.1774 | $6.838 | $6.9659 | $12.09M | -1.42% |
| 2024-12-23 | $6.40 | $7.196 | $6.385 | $7.0665 | $15.94M | +10.42% |
| 2024-12-22 | $6.5047 | $6.68 | $6.238 | $6.3994 | $16.19M | -1.71% |
| 2024-12-21 | $6.699 | $6.739 | $6.329 | $6.511 | $19.30M | -4.34% |
| 2024-12-20 | $6.6199 | $7.3477 | $6.533 | $6.8061 | $34.46M | +1.56% |
| 2024-12-19 | $7.307 | $7.40 | $5.8334 | $6.7012 | $44.19M | -12.51% |
| 2024-12-18 | $8.546 | $8.667 | $7.612 | $7.6591 | $9.04M | -8.71% |
| 2024-12-17 | $8.5819 | $8.9311 | $8.286 | $8.3895 | $27.93M | -5.57% |
| 2024-12-16 | $9.111 | $9.307 | $8.645 | $8.8848 | $6.86M | -0.37% |
| 2024-12-15 | $9.1935 | $9.3072 | $8.6513 | $8.9179 | $22.61M | -2.07% |
| 2024-12-14 | $8.888 | $9.312 | $8.652 | $9.1068 | $22.24M | +0.87% |
| 2024-12-13 | $8.934 | $9.351 | $8.726 | $9.0284 | $29.01M | +1.02% |
| 2024-12-12 | $9.0606 | $9.281 | $8.728 | $8.9375 | $35.18M | -0.33% |
| 2024-12-11 | $8.5531 | $9.2929 | $8.4448 | $8.9669 | $31.55M | +12.89% |
| 2024-12-10 | $8.391 | $8.545 | $7.249 | $7.943 | $20.06M | -5.41% |
| 2024-12-09 | $10.126 | $10.129 | $7.52 | $8.3972 | $12.92M | -16.98% |
| 2024-12-08 | $10.17 | $10.436 | $9.835 | $10.1151 | $6.10M | -0.06% |
| 2024-12-07 | $10.2709 | $10.438 | $9.8392 | $10.1213 | $26.56M | -1.98% |
| 2024-12-06 | $9.858 | $10.586 | $9.8346 | $10.3255 | $38.34M | +6.24% |
| 2024-12-05 | $9.998 | $10.247 | $9.328 | $9.7187 | $53.94M | -2.45% |
| 2024-12-04 | $9.591 | $10.675 | $9.439 | $9.9628 | $73.20M | +3.95% |
| 2024-12-03 | $9.567 | $10.027 | $8.879 | $9.5844 | $25.91M | +1.75% |
| 2024-12-02 | $8.935 | $10.025 | $8.666 | $9.4196 | $68.02M | +5.52% |
| 2024-12-01 | $8.76 | $9.463 | $8.3339 | $8.9267 | $35.23M | +2.76% |
| 2024-11-30 | $8.642 | $8.85 | $8.30 | $8.6868 | $19.70M | -0.04% |
| 2024-11-29 | $8.5916 | $8.803 | $8.40 | $8.6905 | $20.23M | +5.72% |
| 2024-11-28 | $8.324 | $8.398 | $7.883 | $8.2205 | $4.45M | -1.18% |
| 2024-11-27 | $8.007 | $8.389 | $7.792 | $8.3189 | $11.48M | +2.38% |
| 2024-11-26 | $7.7617 | $8.2839 | $7.6333 | $8.1258 | $30.24M | +3.78% |
| 2024-11-25 | $8.317 | $8.3796 | $7.5009 | $7.8299 | $38.89M | -10.55% |
| 2024-11-24 | $8.223 | $9.573 | $8.06 | $8.7539 | $46.24M | +7.38% |
| 2024-11-23 | $8.579 | $9.5703 | $8.013 | $8.152 | $101.77M | +8.02% |
| 2024-11-22 | $6.421 | $7.618 | $6.329 | $7.5467 | $23.00M | +17.53% |
| 2024-11-21 | $6.196 | $6.50 | $5.997 | $6.4213 | $6.68M | +2.62% |
| 2024-11-20 | $6.414 | $6.504 | $5.996 | $6.2572 | $25.60M | -1.33% |
| 2024-11-19 | $6.3329 | $6.6398 | $6.1007 | $6.3417 | $28.71M | -0.61% |
| 2024-11-18 | $6.2549 | $6.839 | $6.203 | $6.3805 | $31.24M | +12.18% |
| 2024-11-17 | $6.12 | $6.661 | $5.578 | $5.6879 | $19.55M | -7.05% |
| 2024-11-16 | $5.262 | $6.209 | $5.244 | $6.1194 | $5.81M | +16.31% |
| 2024-11-15 | $4.952 | $5.308 | $4.825 | $5.2614 | $5.17M | +4.62% |
| 2024-11-14 | $4.907 | $5.204 | $4.825 | $5.0292 | $19.33M | -1.82% |
| 2024-11-13 | $5.309 | $5.362 | $4.836 | $5.1226 | $13.65M | -2.80% |
| 2024-11-12 | $5.634 | $5.816 | $5.12 | $5.2701 | $40.87M | -6.90% |
| 2024-11-11 | $5.269 | $5.68 | $5.162 | $5.6607 | $24.20M | +6.97% |
| 2024-11-10 | $4.796 | $5.54 | $4.712 | $5.292 | $97.07M | +10.40% |
| 2024-11-09 | $4.717 | $4.841 | $4.627 | $4.7933 | $4.31M | +1.87% |
| 2024-11-08 | $4.6072 | $4.8112 | $4.5324 | $4.7053 | $17.02M | +3.03% |
| 2024-11-07 | $4.524 | $4.655 | $4.462 | $4.5669 | $20.33M | +0.84% |
| 2024-11-06 | $4.4087 | $4.657 | $4.398 | $4.5287 | $22.87M | +7.80% |
| 2024-11-05 | $3.915 | $4.213 | $3.909 | $4.2012 | $2.06M | +7.30% |
| 2024-11-04 | $3.976 | $4.023 | $3.826 | $3.9155 | $1.52M | -1.34% |
| 2024-11-03 | $3.9504 | $4.025 | $3.888 | $3.9689 | $11.43M | -0.44% |
| 2024-11-02 | $4.08 | $4.12 | $3.873 | $3.9862 | $6.97M | -2.92% |
| 2024-11-01 | $4.153 | $4.2227 | $4.0624 | $4.106 | $8.01M | -1.60% |
| 2024-10-31 | $4.3001 | $4.31 | $4.1154 | $4.1726 | $11.47M | -6.34% |
| 2024-10-30 | $4.534 | $4.534 | $4.374 | $4.4549 | $709.08K | -0.22% |
| 2024-10-29 | $4.5362 | $4.608 | $4.3749 | $4.4649 | $13.98M | -1.25% |
| 2024-10-28 | $4.318 | $4.5754 | $4.27 | $4.5213 | $11.42M | +3.98% |
| 2024-10-27 | $4.394 | $4.4739 | $4.302 | $4.3484 | $8.65M | -0.88% |
| 2024-10-26 | $4.3149 | $4.405 | $4.307 | $4.387 | $7.95M | +0.88% |
| 2024-10-25 | $4.736 | $4.774 | $4.258 | $4.3486 | $14.58M | -8.83% |
| 2024-10-24 | $4.695 | $4.8579 | $4.681 | $4.77 | $10.38M | +2.23% |
| 2024-10-23 | $4.6424 | $4.718 | $4.5593 | $4.6662 | $12.18M | -1.01% |
| 2024-10-22 | $4.7458 | $4.8559 | $4.5912 | $4.7137 | $8.84M | -3.84% |
| 2024-10-21 | $4.692 | $5.126 | $4.689 | $4.9022 | $6.99M | +4.46% |
| 2024-10-20 | $4.467 | $4.693 | $4.392 | $4.6929 | $2.81M | +5.10% |
| 2024-10-19 | $4.352 | $4.492 | $4.35 | $4.4654 | $353.83K | +1.93% |
| 2024-10-18 | $4.3736 | $4.4678 | $4.2989 | $4.381 | $7.79M | +0.54% |
| 2024-10-17 | $4.3305 | $4.3895 | $4.2378 | $4.3575 | $8.07M | -0.03% |
| 2024-10-16 | $4.4294 | $4.4695 | $4.287 | $4.359 | $8.63M | -2.03% |
| 2024-10-15 | $4.4612 | $4.55 | $4.401 | $4.4495 | $12.48M | -0.53% |
| 2024-10-14 | $4.505 | $4.589 | $4.367 | $4.4731 | $11.18M | +3.05% |
| 2024-10-13 | $4.347 | $4.368 | $4.217 | $4.3408 | $388.82K | +1.55% |
| 2024-10-12 | $4.342 | $4.3709 | $4.2177 | $4.2747 | $5.52M | -1.19% |
| 2024-10-11 | $4.27 | $4.392 | $4.254 | $4.3264 | $6.73M | +4.58% |
| 2024-10-10 | $4.233 | $4.292 | $4.043 | $4.137 | $767.77K | -0.75% |
| 2024-10-09 | $4.3344 | $4.335 | $4.13 | $4.1681 | $9.61M | -3.93% |
| 2024-10-08 | $4.3676 | $4.4056 | $4.265 | $4.3386 | $8.20M | -0.83% |
| 2024-10-07 | $4.629 | $4.682 | $4.35 | $4.3747 | $11.80M | -5.57% |
| 2024-10-06 | $4.6186 | $4.8019 | $4.551 | $4.6325 | $9.09M | +0.26% |
| 2024-10-05 | $4.66 | $4.6658 | $4.5523 | $4.6203 | $5.32M | -0.67% |
| 2024-10-04 | $4.5438 | $4.713 | $4.5367 | $4.6515 | $7.32M | +6.14% |
| 2024-10-03 | $4.433 | $4.504 | $4.226 | $4.3822 | $611.02K | -1.15% |
| 2024-10-02 | $4.436 | $4.58 | $4.348 | $4.4331 | $580.13K | -1.18% |
| 2024-10-01 | $4.566 | $4.579 | $4.247 | $4.4859 | $14.73M | -5.17% |
| 2024-09-30 | $5.03 | $5.062 | $4.681 | $4.7303 | $669.69K | -5.96% |
| 2024-09-29 | $5.015 | $5.132 | $4.953 | $5.03 | $679.23K | -0.94% |
| 2024-09-28 | $5.0438 | $5.1069 | $4.9312 | $5.0778 | $8.01M | +0.16% |
| 2024-09-27 | $5.15 | $5.1851 | $4.9354 | $5.0696 | $9.30M | -0.65% |
| 2024-09-26 | $5.0543 | $5.193 | $4.9472 | $5.1027 | $13.01M | +6.78% |
| 2024-09-25 | $4.822 | $4.97 | $4.746 | $4.7785 | $1.31M | -0.20% |
| 2024-09-24 | $4.604 | $4.9694 | $4.604 | $4.7883 | $12.80M | +4.17% |
| 2024-09-23 | $4.562 | $4.6645 | $4.4954 | $4.5964 | $9.84M | +0.59% |
| 2024-09-22 | $4.5989 | $4.71 | $4.4859 | $4.5696 | $9.23M | -1.40% |
| 2024-09-21 | $4.6429 | $4.7302 | $4.594 | $4.6344 | $7.25M | +0.55% |
| 2024-09-20 | $4.5508 | $4.683 | $4.461 | $4.6091 | $8.55M | +1.60% |
| 2024-09-19 | $4.5257 | $4.615 | $4.4354 | $4.5366 | $11.63M | +3.72% |
| 2024-09-18 | $4.188 | $4.376 | $4.099 | $4.3737 | $1.56M | +5.68% |
| 2024-09-17 | $4.198 | $4.24 | $4.101 | $4.1387 | $9.89M | +4.23% |
| 2024-09-16 | $4.057 | $4.063 | $3.918 | $3.9709 | $878.65K | -0.75% |
| 2024-09-15 | $4.2223 | $4.228 | $3.917 | $4.0007 | $9.29M | -5.36% |
| 2024-09-14 | $4.2058 | $4.254 | $4.1825 | $4.227 | $5.85M | +0.48% |
| 2024-09-13 | $4.244 | $4.253 | $4.144 | $4.207 | $8.88M | -0.23% |
| 2024-09-12 | $4.0656 | $4.2563 | $4.063 | $4.2168 | $9.25M | +2.97% |
| 2024-09-11 | $4.1197 | $4.211 | $4.0572 | $4.0952 | $10.56M | -0.66% |
| 2024-09-10 | $4.0899 | $4.1721 | $4.014 | $4.1223 | $10.91M | +0.80% |
| 2024-09-09 | $3.9795 | $4.1683 | $3.979 | $4.0894 | $13.44M | +7.45% |
| 2024-09-08 | $3.671 | $3.833 | $3.657 | $3.8059 | $2.05M | +3.04% |
| 2024-09-07 | $3.737 | $3.7383 | $3.637 | $3.6937 | $11.69M | -0.96% |
| 2024-09-06 | $3.871 | $3.8833 | $3.615 | $3.7294 | $19.63M | -3.95% |
| 2024-09-05 | $3.9202 | $3.9779 | $3.81 | $3.8825 | $14.67M | -4.66% |
| 2024-09-04 | $4.108 | $4.141 | $3.89 | $4.0725 | $3.08M | -0.15% |
| 2024-09-03 | $4.2776 | $4.2923 | $3.8938 | $4.0784 | $15.27M | -8.05% |
| 2024-09-02 | $4.297 | $4.479 | $4.284 | $4.4353 | $1.22M | +1.74% |
| 2024-09-01 | $4.4969 | $4.5139 | $4.2664 | $4.3592 | $9.22M | -3.42% |
| 2024-08-31 | $4.58 | $4.58 | $4.40 | $4.5135 | $6.35M | -1.91% |
| 2024-08-30 | $4.4701 | $4.70 | $4.4482 | $4.6013 | $9.92M | +2.02% |
| 2024-08-29 | $4.709 | $4.7376 | $4.449 | $4.5102 | $10.14M | -3.32% |
| 2024-08-28 | $4.593 | $4.74 | $4.4467 | $4.665 | $13.09M | +1.56% |
| 2024-08-27 | $4.966 | $4.9701 | $4.5013 | $4.5932 | $16.28M | -7.09% |
| 2024-08-26 | $4.9654 | $5.031 | $4.8375 | $4.9438 | $14.32M | -1.26% |
| 2024-08-25 | $5.1133 | $5.1501 | $4.925 | $5.0068 | $15.91M | -6.32% |
| 2024-08-24 | $5.096 | $5.443 | $5.078 | $5.3446 | $3.68M | +4.90% |
| 2024-08-23 | $4.691 | $5.14 | $4.69 | $5.0951 | $2.66M | +8.61% |
| 2024-08-22 | $4.745 | $4.794 | $4.652 | $4.6911 | $3.24M | -0.74% |
| 2024-08-21 | $4.7159 | $4.816 | $4.654 | $4.7261 | $11.41M | -0.23% |
| 2024-08-20 | $4.666 | $4.8356 | $4.6194 | $4.7371 | $11.02M | +1.65% |
| 2024-08-19 | $4.5806 | $4.785 | $4.5429 | $4.66 | $10.17M | +1.82% |
| 2024-08-18 | $4.667 | $4.6704 | $4.5092 | $4.5766 | $9.89M | -1.58% |
| 2024-08-17 | $4.626 | $4.714 | $4.5625 | $4.6503 | $8.44M | +1.03% |
| 2024-08-16 | $4.466 | $4.655 | $4.4563 | $4.6029 | $10.36M | +2.74% |
| 2024-08-15 | $4.6565 | $4.7013 | $4.4319 | $4.4801 | $14.81M | -4.57% |
| 2024-08-14 | $4.8347 | $4.8361 | $4.6464 | $4.6945 | $15.62M | -6.20% |
| 2024-08-13 | $5.074 | $5.082 | $4.889 | $5.0047 | $3.45M | -0.15% |
| 2024-08-12 | $5.118 | $5.1354 | $4.892 | $5.0121 | $15.95M | +2.38% |
| 2024-08-11 | $5.202 | $5.239 | $4.861 | $4.8953 | $2.92M | -5.90% |
| 2024-08-10 | $5.085 | $5.248 | $5.018 | $5.2022 | $689.02K | +1.16% |
| 2024-08-09 | $4.9723 | $5.1929 | $4.9605 | $5.1427 | $10.65M | -0.08% |
| 2024-08-08 | $4.837 | $5.178 | $4.743 | $5.1468 | $2.11M | +6.59% |
| 2024-08-07 | $4.907 | $5.052 | $4.733 | $4.8286 | $1.95M | -0.92% |
| 2024-08-06 | $4.899 | $5.0508 | $4.7492 | $4.8737 | $16.59M | +4.98% |
| 2024-08-05 | $5.05 | $5.097 | $4.05 | $4.6424 | $17.00M | -8.03% |
| 2024-08-04 | $5.126 | $5.214 | $4.813 | $5.0479 | $2.57M | -1.55% |
| 2024-08-03 | $5.359 | $5.415 | $5.007 | $5.1274 | $2.37M | -4.32% |
| 2024-08-02 | $5.779 | $5.808 | $5.221 | $5.3588 | $2.44M | -7.29% |
| 2024-08-01 | $5.807 | $5.87 | $5.489 | $5.7805 | $1.07M | +1.61% |
| 2024-07-31 | $5.939 | $5.9779 | $5.6336 | $5.6888 | $13.78M | -4.42% |
| 2024-07-30 | $6.142 | $6.1584 | $5.929 | $5.9519 | $10.95M | -3.01% |
| 2024-07-29 | $6.2339 | $6.2827 | $6.059 | $6.1369 | $13.65M | -1.50% |
| 2024-07-28 | $6.27 | $6.3755 | $6.173 | $6.2304 | $12.98M | -0.87% |
| 2024-07-27 | $6.319 | $6.3984 | $6.1968 | $6.2851 | $12.99M | +0.01% |
| 2024-07-26 | $6.1433 | $6.369 | $6.1226 | $6.2845 | $12.48M | +6.07% |
| 2024-07-25 | $6.024 | $6.046 | $5.698 | $5.9246 | $1.60M | -1.68% |
| 2024-07-24 | $6.173 | $6.299 | $5.984 | $6.0256 | $499.79K | -2.76% |
| 2024-07-23 | $6.2382 | $6.3024 | $6.0696 | $6.1968 | $12.32M | -0.80% |
| 2024-07-22 | $6.3369 | $6.3987 | $6.1216 | $6.2466 | $13.50M | -2.30% |
| 2024-07-21 | $6.4391 | $6.5775 | $6.2136 | $6.3938 | $10.27M | -0.99% |
| 2024-07-20 | $6.5091 | $6.5742 | $6.3746 | $6.458 | $9.85M | -0.77% |
| 2024-07-19 | $6.3985 | $6.588 | $6.3982 | $6.5082 | $12.52M | +2.01% |
| 2024-07-18 | $6.321 | $6.416 | $6.1914 | $6.3797 | $14.24M | +0.13% |
| 2024-07-17 | $6.584 | $6.5987 | $6.309 | $6.3713 | $13.54M | -3.35% |
| 2024-07-16 | $6.5585 | $6.7994 | $6.4844 | $6.5921 | $15.81M | +0.72% |
| 2024-07-15 | $6.285 | $6.616 | $6.2561 | $6.545 | $14.71M | +4.31% |
| 2024-07-14 | $6.1612 | $6.3566 | $6.1368 | $6.2746 | $11.46M | +1.69% |
| 2024-07-13 | $6.206 | $6.2711 | $6.0967 | $6.1705 | $10.16M | -0.35% |
| 2024-07-12 | $6.0354 | $6.2535 | $6.0183 | $6.1919 | $9.62M | +3.05% |
| 2024-07-11 | $6.0339 | $6.064 | $5.8678 | $6.0085 | $11.95M | -0.40% |
| 2024-07-10 | $6.031 | $6.172 | $5.9886 | $6.0328 | $11.77M | +0.48% |
| 2024-07-09 | $5.8671 | $6.078 | $5.8346 | $6.0042 | $11.21M | +2.54% |
| 2024-07-08 | $5.8182 | $5.9289 | $5.74 | $5.8552 | $13.41M | +0.71% |
| 2024-07-07 | $5.9185 | $6.2263 | $5.5878 | $5.8139 | $12.53M | -2.36% |
| 2024-07-06 | $5.912 | $6.1629 | $5.857 | $5.9545 | $10.21M | +4.37% |
| 2024-07-05 | $5.987 | $5.996 | $5.071 | $5.7053 | $7.38M | -4.71% |
| 2024-07-04 | $6.381 | $6.396 | $5.967 | $5.9874 | $4.18M | -4.48% |
| 2024-07-03 | $6.5019 | $6.5079 | $6.00 | $6.2681 | $23.60M | -7.95% |
| 2024-07-02 | $6.814 | $6.977 | $6.783 | $6.8097 | $1.79M | -0.95% |
| 2024-07-01 | $6.7484 | $6.978 | $6.7341 | $6.8752 | $11.91M | +1.93% |
| 2024-06-30 | $6.6575 | $6.8192 | $6.5917 | $6.7447 | $10.85M | +1.53% |
| 2024-06-29 | $6.7396 | $6.7449 | $6.5516 | $6.6434 | $8.36M | -1.36% |
| 2024-06-28 | $6.9623 | $6.9704 | $6.7057 | $6.7352 | $10.49M | -3.26% |
| 2024-06-27 | $6.8681 | $7.1129 | $6.8433 | $6.9622 | $12.88M | +1.69% |
| 2024-06-26 | $6.8439 | $6.931 | $6.7215 | $6.8462 | $11.47M | -0.42% |
| 2024-06-25 | $7.003 | $7.0191 | $6.8103 | $6.8749 | $11.75M | -1.14% |
| 2024-06-24 | $6.631 | $7.046 | $6.5918 | $6.9544 | $16.19M | +4.66% |
| 2024-06-23 | $6.7205 | $6.7657 | $6.3772 | $6.6447 | $13.09M | -1.18% |
| 2024-06-22 | $6.8069 | $6.8454 | $6.6732 | $6.7243 | $9.04M | -1.12% |
| 2024-06-21 | $6.8334 | $6.8644 | $6.7153 | $6.8005 | $11.71M | -0.50% |
| 2024-06-20 | $6.8782 | $6.9524 | $6.7621 | $6.8347 | $13.90M | -0.68% |
| 2024-06-19 | $6.8548 | $7.1161 | $6.825 | $6.8811 | $14.41M | +1.33% |
| 2024-06-18 | $6.4469 | $6.865 | $6.361 | $6.7906 | $20.44M | -2.95% |
| 2024-06-17 | $7.223 | $7.248 | $6.764 | $6.9968 | $2.86M | -3.11% |
| 2024-06-16 | $7.15 | $7.25 | $7.052 | $7.2214 | $728.38K | +0.12% |
| 2024-06-15 | $7.1527 | $7.2445 | $7.0606 | $7.2128 | $9.26M | +1.04% |
| 2024-06-14 | $7.2659 | $7.2798 | $6.9507 | $7.1389 | $16.89M | -2.40% |
| 2024-06-13 | $7.445 | $7.5119 | $7.2352 | $7.3145 | $14.31M | -5.91% |
| 2024-06-12 | $7.516 | $7.892 | $7.403 | $7.7736 | $2.67M | +3.41% |
| 2024-06-11 | $7.855 | $7.863 | $7.374 | $7.5172 | $3.25M | -4.30% |
| 2024-06-10 | $7.873 | $7.923 | $7.711 | $7.8549 | $4.00M | -0.33% |
| 2024-06-09 | $7.879 | $7.947 | $7.717 | $7.8805 | $13.73M | +0.43% |
| 2024-06-08 | $7.8103 | $7.9491 | $7.7143 | $7.8465 | $14.55M | -3.16% |
| 2024-06-07 | $8.618 | $8.708 | $7.512 | $8.1022 | $3.12M | -6.18% |
| 2024-06-06 | $8.715 | $8.811 | $8.4862 | $8.6363 | $15.60M | -0.84% |
| 2024-06-05 | $8.6472 | $8.793 | $8.592 | $8.7094 | $13.61M | +1.05% |
| 2024-06-04 | $8.5144 | $8.6567 | $8.4656 | $8.619 | $12.84M | +1.76% |
| 2024-06-03 | $8.4381 | $8.5216 | $8.2909 | $8.4703 | $12.43M | +0.76% |
| 2024-06-02 | $8.3661 | $8.4985 | $8.1738 | $8.4061 | $12.59M | +0.59% |
| 2024-06-01 | $8.3133 | $8.4018 | $8.2801 | $8.3565 | $9.64M | +0.54% |
| 2024-05-31 | $8.3086 | $8.3956 | $8.2441 | $8.3114 | $11.62M | -0.79% |
| 2024-05-30 | $8.591 | $8.69 | $8.3011 | $8.3772 | $14.99M | -2.70% |
| 2024-05-29 | $8.70 | $8.7926 | $8.3966 | $8.6101 | $15.26M | -1.10% |
| 2024-05-28 | $8.644 | $8.9118 | $8.5679 | $8.7056 | $19.95M | +0.57% |
| 2024-05-27 | $8.6551 | $8.734 | $8.4575 | $8.6561 | $17.63M | +3.03% |
| 2024-05-26 | $8.491 | $8.511 | $8.32 | $8.4017 | $1.62M | -0.20% |
| 2024-05-25 | $8.5164 | $8.5219 | $8.3318 | $8.4187 | $10.32M | -0.93% |
| 2024-05-24 | $8.3935 | $8.5447 | $8.3137 | $8.4975 | $11.89M | +1.37% |
| 2024-05-23 | $8.3154 | $8.494 | $8.0119 | $8.3826 | $22.32M | +0.01% |
| 2024-05-22 | $8.6722 | $8.7029 | $8.2293 | $8.3821 | $17.52M | -3.70% |
| 2024-05-21 | $8.7979 | $8.9271 | $8.4805 | $8.7042 | $18.51M | -1.33% |
| 2024-05-20 | $8.326 | $9.041 | $8.304 | $8.8217 | $22.01M | +6.17% |
| 2024-05-19 | $8.3537 | $8.398 | $8.119 | $8.309 | $12.53M | -1.40% |
| 2024-05-18 | $8.701 | $8.743 | $8.275 | $8.4268 | $10.02M | -3.00% |
| 2024-05-17 | $8.728 | $8.7788 | $8.552 | $8.6879 | $12.79M | +0.09% |
| 2024-05-16 | $8.3962 | $8.7773 | $8.3562 | $8.6797 | $15.15M | +3.24% |
| 2024-05-15 | $8.3769 | $8.532 | $8.266 | $8.4069 | $15.06M | +3.36% |
| 2024-05-14 | $8.40 | $8.448 | $8.117 | $8.1338 | $895.56K | -2.14% |
| 2024-05-13 | $8.549 | $8.632 | $8.19 | $8.3116 | $13.56M | -2.60% |
| 2024-05-12 | $8.642 | $8.6778 | $8.2611 | $8.5336 | $10.77M | -0.77% |
| 2024-05-11 | $8.627 | $8.667 | $8.50 | $8.5997 | $8.67M | -0.38% |
| 2024-05-10 | $8.7857 | $8.829 | $8.5307 | $8.6322 | $12.80M | -5.40% |
| 2024-05-09 | $9.089 | $9.299 | $8.88 | $9.1247 | $3.26M | +1.21% |
| 2024-05-08 | $9.2752 | $9.306 | $8.8745 | $9.0153 | $14.70M | +0.83% |
| 2024-05-07 | $9.208 | $9.394 | $8.931 | $8.9413 | $2.31M | -2.82% |
| 2024-05-06 | $9.3325 | $9.422 | $9.087 | $9.2008 | $18.54M | -1.42% |
| 2024-05-05 | $9.1964 | $9.51 | $9.159 | $9.333 | $15.49M | +7.37% |
| 2024-05-04 | $8.767 | $8.838 | $8.653 | $8.6921 | $1.34M | -0.93% |
| 2024-05-03 | $8.8192 | $8.9154 | $8.6719 | $8.7735 | $12.93M | +0.29% |
| 2024-05-02 | $8.666 | $8.868 | $8.537 | $8.7483 | $18.93M | +0.61% |
| 2024-05-01 | $8.272 | $9.0629 | $8.1087 | $8.6953 | $31.29M | +4.52% |
| 2024-04-30 | $7.7642 | $8.598 | $7.64 | $8.3195 | $36.27M | +2.06% |
| 2024-04-29 | $8.203 | $8.259 | $7.928 | $8.1515 | $1.17M | -0.04% |
| 2024-04-28 | $8.3315 | $8.4042 | $7.929 | $8.1545 | $11.30M | -2.38% |
| 2024-04-27 | $8.2614 | $8.5222 | $8.242 | $8.3537 | $11.88M | +0.99% |
| 2024-04-26 | $8.2747 | $8.3994 | $7.9784 | $8.2716 | $13.21M | -0.20% |
| 2024-04-25 | $8.3717 | $8.458 | $8.13 | $8.2881 | $14.37M | -1.18% |
| 2024-04-24 | $8.50 | $8.609 | $8.211 | $8.3869 | $20.41M | -2.43% |
| 2024-04-23 | $8.7769 | $8.8853 | $8.4677 | $8.5958 | $23.72M | -2.64% |
| 2024-04-22 | $8.842 | $9.205 | $8.6816 | $8.8285 | $20.32M | +0.21% |
| 2024-04-21 | $8.681 | $9.023 | $8.4893 | $8.8099 | $17.06M | +1.48% |
| 2024-04-20 | $8.4641 | $8.718 | $8.4143 | $8.6812 | $11.67M | +6.55% |
| 2024-04-19 | $8.198 | $8.379 | $7.609 | $8.1472 | $3.06M | -1.53% |
| 2024-04-18 | $8.2774 | $8.38 | $7.6084 | $8.2737 | $19.48M | +0.84% |
| 2024-04-17 | $7.874 | $8.3222 | $7.7852 | $8.2048 | $17.07M | +0.47% |
| 2024-04-16 | $8.137 | $8.247 | $7.776 | $8.1662 | $2.62M | +0.35% |
| 2024-04-15 | $8.336 | $8.735 | $7.865 | $8.1373 | $6.13M | -2.38% |
| 2024-04-14 | $8.1731 | $8.7323 | $7.928 | $8.3356 | $21.50M | +2.51% |
| 2024-04-13 | $8.892 | $8.924 | $7.152 | $8.1319 | $48.89M | -13.37% |
| 2024-04-12 | $10.747 | $10.897 | $8.601 | $9.3873 | $6.58M | -11.70% |
| 2024-04-11 | $10.776 | $10.934 | $10.562 | $10.6314 | $6.08M | -1.18% |
| 2024-04-10 | $10.834 | $10.887 | $10.35 | $10.7584 | $6.44M | +0.06% |
| 2024-04-09 | $10.893 | $10.984 | $10.3544 | $10.7524 | $8.63M | -4.89% |
| 2024-04-08 | $11.07 | $11.411 | $10.92 | $11.3049 | $2.00M | +0.67% |
| 2024-04-07 | $11.094 | $11.4088 | $10.9166 | $11.2299 | $10.25M | +1.21% |
| 2024-04-06 | $11.0182 | $11.2329 | $11.009 | $11.0952 | $10.31M | +1.13% |
| 2024-04-05 | $10.99 | $11.066 | $10.835 | $10.9708 | $13.65M | -0.23% |
| 2024-04-04 | $11.1004 | $11.225 | $10.6395 | $10.9962 | $18.04M | +0.02% |
| 2024-04-03 | $10.92 | $11.303 | $10.65 | $10.994 | $19.77M | +0.48% |
| 2024-04-02 | $10.955 | $11.5155 | $10.693 | $10.941 | $24.29M | -5.93% |
| 2024-04-01 | $12.29 | $12.39 | $11.384 | $11.6304 | $5.08M | -5.40% |
| 2024-03-31 | $12.26 | $12.401 | $12.154 | $12.2942 | $2.32M | +0.22% |
| 2024-03-30 | $12.524 | $12.5546 | $12.2195 | $12.267 | $16.09M | -2.05% |
| 2024-03-29 | $12.4224 | $12.839 | $12.2829 | $12.5234 | $21.87M | +1.16% |
| 2024-03-28 | $12.4488 | $12.661 | $12.0664 | $12.3803 | $20.64M | -1.04% |
| 2024-03-27 | $12.4623 | $13.036 | $12.1636 | $12.5102 | $31.36M | +1.01% |
| 2024-03-26 | $12.183 | $13.035 | $11.825 | $12.3852 | $32.17M | +1.32% |
| 2024-03-25 | $12.1607 | $12.378 | $11.982 | $12.2237 | $20.72M | +5.33% |
| 2024-03-24 | $11.339 | $11.674 | $11.275 | $11.605 | $1.88M | +1.50% |
| 2024-03-23 | $11.5643 | $11.603 | $11.315 | $11.433 | $12.49M | -0.65% |
| 2024-03-22 | $11.3495 | $11.6366 | $11.132 | $11.5075 | $17.23M | +0.57% |
| 2024-03-21 | $11.754 | $11.981 | $11.1062 | $11.4427 | $19.55M | -2.63% |
| 2024-03-20 | $11.093 | $11.91 | $10.729 | $11.7519 | $24.68M | +6.67% |
| 2024-03-19 | $11.4261 | $11.4723 | $10.682 | $11.0172 | $25.68M | -4.26% |
| 2024-03-18 | $11.866 | $11.9573 | $10.6375 | $11.507 | $27.35M | -6.28% |
| 2024-03-17 | $11.942 | $12.393 | $11.487 | $12.2784 | $4.18M | +2.91% |
| 2024-03-16 | $12.642 | $12.87 | $11.609 | $11.931 | $4.78M | -4.59% |
| 2024-03-15 | $12.456 | $12.873 | $12.122 | $12.5047 | $32.43M | -8.61% |
| 2024-03-14 | $14.116 | $14.271 | $12.91 | $13.6833 | $10.69M | -0.21% |
| 2024-03-13 | $13.586 | $14.275 | $13.31 | $13.7124 | $37.66M | +1.57% |
| 2024-03-12 | $13.4224 | $13.7742 | $12.6568 | $13.5002 | $43.76M | -0.47% |
| 2024-03-11 | $13.172 | $13.861 | $12.643 | $13.5634 | $55.27M | +1.35% |
| 2024-03-10 | $13.0497 | $13.8006 | $12.6293 | $13.3823 | $34.26M | +1.51% |
| 2024-03-09 | $13.7415 | $13.793 | $12.905 | $13.1836 | $32.57M | -3.18% |
| 2024-03-08 | $13.148 | $13.90 | $12.9081 | $13.617 | $32.00M | -2.00% |
| 2024-03-07 | $14.222 | $14.505 | $13.54 | $13.8952 | $8.57M | -0.82% |
| 2024-03-06 | $12.009 | $14.309 | $11.558 | $14.0103 | $32.58M | +15.29% |
| 2024-03-05 | $12.7087 | $12.872 | $10.6714 | $12.1526 | $65.23M | -3.78% |
| 2024-03-04 | $12.531 | $12.8789 | $12.0767 | $12.6303 | $47.60M | +3.85% |
| 2024-03-03 | $12.199 | $12.276 | $11.244 | $12.1623 | $5.43M | +0.90% |
| 2024-03-02 | $11.8766 | $12.2757 | $11.2272 | $12.0535 | $34.38M | +2.12% |
| 2024-03-01 | $11.285 | $12.1021 | $11.2017 | $11.8033 | $29.03M | +4.60% |
| 2024-02-29 | $11.8079 | $11.8895 | $11.00 | $11.2846 | $36.74M | -1.01% |
| 2024-02-28 | $11.216 | $11.718 | $10.683 | $11.3994 | $7.58M | +0.21% |
| 2024-02-27 | $10.8975 | $11.70 | $10.8378 | $11.3755 | $31.63M | +3.70% |
| 2024-02-26 | $10.906 | $11.4861 | $10.847 | $10.9693 | $31.86M | +5.72% |
| 2024-02-25 | $10.417 | $10.449 | $10.213 | $10.3757 | $1.63M | +0.60% |
| 2024-02-24 | $10.2337 | $10.4617 | $10.213 | $10.3142 | $17.89M | +1.53% |
| 2024-02-23 | $9.921 | $10.578 | $9.70 | $10.1584 | $25.60M | +2.80% |
| 2024-02-22 | $9.943 | $10.0495 | $9.6827 | $9.8819 | $23.03M | -0.69% |
| 2024-02-21 | $9.915 | $10.045 | $9.7096 | $9.9508 | $25.50M | -4.04% |
| 2024-02-20 | $10.73 | $10.75 | $10.035 | $10.3703 | $4.15M | -3.34% |
| 2024-02-19 | $10.591 | $10.784 | $10.48 | $10.7291 | $3.27M | +0.79% |
| 2024-02-18 | $10.426 | $10.7077 | $10.3776 | $10.6453 | $19.00M | +2.55% |
| 2024-02-17 | $10.018 | $10.471 | $9.9959 | $10.3806 | $16.79M | +2.88% |
| 2024-02-16 | $10.165 | $10.335 | $9.8909 | $10.09 | $19.43M | -1.27% |
| 2024-02-15 | $10.2352 | $10.4732 | $10.00 | $10.2195 | $24.06M | -0.17% |
| 2024-02-14 | $10.237 | $10.4482 | $10.082 | $10.2366 | $23.01M | -0.13% |
| 2024-02-13 | $10.0764 | $10.4209 | $9.9107 | $10.25 | $25.15M | +2.18% |
| 2024-02-12 | $9.839 | $10.243 | $9.769 | $10.0312 | $24.90M | +2.28% |
| 2024-02-11 | $10.061 | $10.0948 | $9.5046 | $9.8074 | $17.70M | -2.26% |
| 2024-02-10 | $9.9967 | $10.2575 | $9.924 | $10.0339 | $12.45M | +0.33% |
| 2024-02-09 | $10.1619 | $10.1828 | $9.908 | $10.0004 | $19.43M | +3.75% |
| 2024-02-08 | $9.594 | $9.735 | $9.447 | $9.6392 | $2.10M | +0.42% |
| 2024-02-07 | $9.346 | $9.735 | $9.332 | $9.599 | $18.54M | +3.37% |
| 2024-02-06 | $9.2184 | $9.393 | $9.0956 | $9.2858 | $15.44M | +1.18% |
| 2024-02-05 | $9.0325 | $9.2183 | $8.9739 | $9.1778 | $12.52M | +1.86% |
| 2024-02-04 | $9.067 | $9.1784 | $8.8452 | $9.0102 | $5.06M | -0.57% |
| 2024-02-03 | $9.16 | $9.195 | $8.978 | $9.0622 | $4.94M | -1.06% |
| 2024-02-02 | $9.2355 | $9.258 | $9.0945 | $9.1592 | $7.41M | -0.51% |
| 2024-02-01 | $9.128 | $9.2786 | $9.01 | $9.2058 | $9.58M | +0.92% |
| 2024-01-31 | $9.2357 | $9.3083 | $8.9647 | $9.1215 | $9.59M | -1.83% |
| 2024-01-30 | $9.595 | $9.644 | $9.0174 | $9.2912 | $9.76M | -3.35% |
| 2024-01-29 | $9.594 | $9.722 | $9.5039 | $9.6129 | $9.34M | +0.72% |
| 2024-01-28 | $9.5146 | $9.603 | $9.35 | $9.5441 | $7.99M | -0.17% |
| 2024-01-27 | $9.5273 | $9.77 | $9.45 | $9.5608 | $6.84M | -0.02% |
| 2024-01-26 | $9.665 | $9.75 | $9.433 | $9.5629 | $8.26M | +3.54% |
| 2024-01-25 | $9.347 | $9.361 | $9.052 | $9.2357 | $939.65K | +0.62% |
| 2024-01-24 | $9.3377 | $9.3701 | $9.0735 | $9.179 | $8.28M | -1.29% |
| 2024-01-23 | $9.0936 | $9.357 | $8.9666 | $9.2989 | $12.33M | +1.94% |
| 2024-01-22 | $9.331 | $9.3714 | $8.7124 | $9.1216 | $15.05M | -5.46% |
| 2024-01-21 | $9.844 | $9.943 | $9.628 | $9.6489 | $760.01K | -1.04% |
| 2024-01-20 | $9.6672 | $9.942 | $9.5962 | $9.7503 | $7.99M | +0.73% |
| 2024-01-19 | $9.6274 | $9.7488 | $9.271 | $9.6798 | $12.33M | +0.35% |
| 2024-01-18 | $10.001 | $10.002 | $9.4153 | $9.6462 | $15.24M | -3.94% |
| 2024-01-17 | $10.0803 | $10.2691 | $9.8802 | $10.0416 | $11.28M | -1.02% |
| 2024-01-16 | $10.3095 | $10.3842 | $10.0519 | $10.1454 | $13.55M | -1.17% |
| 2024-01-15 | $10.072 | $10.59 | $10.053 | $10.2655 | $15.05M | +2.03% |
| 2024-01-14 | $10.234 | $10.571 | $9.96 | $10.0611 | $15.82M | -1.68% |
| 2024-01-13 | $10.283 | $10.344 | $9.965 | $10.2331 | $11.76M | +2.71% |
| 2024-01-12 | $10.655 | $10.947 | $9.604 | $9.9632 | $4.43M | -4.82% |
| 2024-01-11 | $10.573 | $10.9427 | $10.31 | $10.4674 | $22.83M | -0.48% |
| 2024-01-10 | $9.6619 | $10.8943 | $9.6154 | $10.5178 | $30.53M | +8.81% |
| 2024-01-09 | $9.6649 | $9.863 | $9.3501 | $9.6664 | $22.53M | -1.01% |
| 2024-01-08 | $9.614 | $10.0618 | $9.51 | $9.7646 | $18.14M | +2.30% |
| 2024-01-07 | $9.7367 | $9.777 | $8.8837 | $9.5453 | $15.69M | -2.29% |
| 2024-01-06 | $9.934 | $10.0551 | $9.678 | $9.7691 | $17.26M | -5.38% |
| 2024-01-05 | $10.269 | $10.749 | $9.748 | $10.3247 | $5.53M | +2.60% |
| 2024-01-04 | $10.2744 | $10.7473 | $9.829 | $10.0629 | $34.58M | +1.45% |
| 2024-01-03 | $10.957 | $11.38 | $9.00 | $9.9188 | $6.78M | -9.49% |
| 2024-01-02 | $11.203 | $11.422 | $10.925 | $10.9586 | $2.91M | -1.44% |
| 2024-01-01 | $10.941 | $11.4179 | $10.915 | $11.1183 | $9.03M | +4.87% |
Frequently asked questions
What was the Cosmos price on January 1, 2024?
ATOM opened 2024-01-01 at $10.941 and closed that day at $11.1183.
What was the highest price of Cosmos in 2024?
The highest was $14.505 on 2024-03-07; the lowest was $3.615 on 2024-09-06.
How much did Cosmos change in 2024?
ATOM moved -42.48% in 2024, from $10.941 to $6.293.
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.