Cosmos price history in 2025
In 2025 Cosmos (ATOM) went from $6.355 on 2025-01-01 to $1.929 on 2025-12-31, a change of -69.65%. The highest price was $7.77 on 2025-01-07 and the lowest $1.57 on 2025-10-10. About $6.83B was traded across the year. The best day was 2025-11-07 (+15.16%) and the worst 2025-10-10 (-26.22%).
$6.355Open · 2025-01-01
$1.929Close · 2025-12-31
$7.77High · 2025-01-07
$1.57Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $6.355 | $7.77 | $5.613 | $6.1794 | $352.74M | -2.76% |
| February | $6.243 | $6.415 | $3.66 | $4.6356 | $397.18M | -25.75% |
| March | $4.4784 | $5.0454 | $3.388 | $4.4346 | $474.61M | -0.98% |
| April | $4.374 | $5.089 | $3.926 | $4.3507 | $442.64M | -0.53% |
| May | $4.4003 | $5.496 | $3.978 | $4.3429 | $537.04M | -1.31% |
| June | $4.344 | $4.628 | $3.55 | $4.0382 | $669.37M | -7.04% |
| July | $4.094 | $5.317 | $3.912 | $4.2195 | $1.05B | +3.06% |
| August | $4.222 | $4.971 | $4.008 | $4.4303 | $904.59M | +4.93% |
| September | $4.4119 | $4.887 | $3.9426 | $4.1658 | $922.45M | -5.58% |
| October | $4.1951 | $4.352 | $1.57 | $2.9891 | $745.70M | -28.75% |
| November | $3.0104 | $3.175 | $2.346 | $2.3767 | $254.71M | -21.05% |
| December | $2.376 | $2.431 | $1.832 | $1.929 | $74.19M | -18.81% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $1.967 | $1.984 | $1.906 | $1.929 | $882.69K | -1.65% |
| 2025-12-30 | $1.966 | $2.00 | $1.956 | $1.9615 | $1.51M | -0.41% |
| 2025-12-29 | $2.073 | $2.101 | $1.958 | $1.9695 | $2.89M | -5.11% |
| 2025-12-28 | $2.081 | $2.112 | $2.055 | $2.0755 | $1.02M | -0.22% |
| 2025-12-27 | $2.048 | $2.099 | $2.03 | $2.0801 | $1.74M | +1.61% |
| 2025-12-26 | $1.958 | $2.06 | $1.95 | $2.0471 | $1.40M | +4.59% |
| 2025-12-25 | $1.983 | $2.026 | $1.954 | $1.9573 | $1.23M | -1.71% |
| 2025-12-24 | $1.97 | $1.994 | $1.917 | $1.9914 | $2.19M | +1.31% |
| 2025-12-23 | $1.95 | $2.001 | $1.917 | $1.9657 | $2.10M | +0.65% |
| 2025-12-22 | $1.943 | $2.00 | $1.921 | $1.9529 | $1.95M | -0.14% |
| 2025-12-21 | $1.982 | $1.995 | $1.909 | $1.9557 | $1.34M | -1.39% |
| 2025-12-20 | $1.966 | $2.003 | $1.959 | $1.9832 | $987.98K | +0.70% |
| 2025-12-19 | $1.852 | $1.991 | $1.846 | $1.9694 | $3.09M | +6.40% |
| 2025-12-18 | $1.944 | $1.974 | $1.832 | $1.851 | $3.66M | -5.04% |
| 2025-12-17 | $2.00 | $2.091 | $1.922 | $1.9492 | $3.82M | -2.81% |
| 2025-12-16 | $2.05 | $2.071 | $1.988 | $2.0057 | $3.73M | -2.05% |
| 2025-12-15 | $2.103 | $2.161 | $2.003 | $2.0477 | $3.78M | -1.94% |
| 2025-12-14 | $2.183 | $2.19 | $2.082 | $2.0882 | $2.16M | -3.35% |
| 2025-12-13 | $2.143 | $2.195 | $2.139 | $2.1606 | $1.31M | +0.42% |
| 2025-12-12 | $2.185 | $2.206 | $2.071 | $2.1516 | $2.72M | -1.61% |
| 2025-12-11 | $2.268 | $2.272 | $2.16 | $2.1867 | $2.24M | -3.59% |
| 2025-12-10 | $2.327 | $2.373 | $2.245 | $2.2681 | $3.23M | -1.50% |
| 2025-12-09 | $2.249 | $2.421 | $2.195 | $2.3027 | $3.61M | +2.45% |
| 2025-12-08 | $2.18 | $2.271 | $2.173 | $2.2476 | $1.39M | +2.17% |
| 2025-12-07 | $2.235 | $2.249 | $2.136 | $2.1999 | $2.20M | -1.01% |
| 2025-12-06 | $2.199 | $2.282 | $2.185 | $2.2223 | $2.03M | +0.58% |
| 2025-12-05 | $2.311 | $2.338 | $2.15 | $2.2095 | $2.55M | -3.41% |
| 2025-12-04 | $2.393 | $2.407 | $2.283 | $2.2875 | $2.48M | -4.09% |
| 2025-12-03 | $2.365 | $2.417 | $2.31 | $2.3851 | $3.29M | +1.33% |
| 2025-12-02 | $2.268 | $2.431 | $2.248 | $2.3538 | $3.76M | +3.75% |
| 2025-12-01 | $2.376 | $2.381 | $2.14 | $2.2688 | $3.88M | -4.54% |
| 2025-11-30 | $2.428 | $2.455 | $2.372 | $2.3767 | $995.13K | -1.88% |
| 2025-11-29 | $2.438 | $2.456 | $2.39 | $2.4222 | $1.96M | -0.38% |
| 2025-11-28 | $2.521 | $2.543 | $2.415 | $2.4314 | $3.30M | -3.24% |
| 2025-11-27 | $2.5259 | $2.5552 | $2.4644 | $2.5129 | $5.95M | -0.50% |
| 2025-11-26 | $2.4478 | $2.5615 | $2.446 | $2.5255 | $7.67M | +2.90% |
| 2025-11-25 | $2.4397 | $2.498 | $2.413 | $2.4542 | $5.11M | -0.64% |
| 2025-11-24 | $2.436 | $2.5343 | $2.415 | $2.47 | $7.45M | +0.26% |
| 2025-11-23 | $2.5368 | $2.5475 | $2.386 | $2.4637 | $6.52M | -2.44% |
| 2025-11-22 | $2.4576 | $2.567 | $2.456 | $2.5254 | $5.50M | +1.43% |
| 2025-11-21 | $2.738 | $2.826 | $2.446 | $2.4899 | $8.69M | -9.10% |
| 2025-11-20 | $2.732 | $3.138 | $2.719 | $2.7393 | $11.59M | +0.23% |
| 2025-11-19 | $2.76 | $2.79 | $2.619 | $2.7331 | $2.27M | -0.08% |
| 2025-11-18 | $2.7698 | $2.8224 | $2.6442 | $2.7353 | $12.31M | -0.33% |
| 2025-11-17 | $2.838 | $2.861 | $2.667 | $2.7443 | $18.36M | -2.34% |
| 2025-11-16 | $2.759 | $2.9127 | $2.6983 | $2.8101 | $15.24M | -1.55% |
| 2025-11-15 | $2.801 | $2.998 | $2.797 | $2.8543 | $2.42M | +1.90% |
| 2025-11-14 | $2.866 | $2.914 | $2.75 | $2.8012 | $3.57M | -2.14% |
| 2025-11-13 | $2.9497 | $2.9653 | $2.7516 | $2.8624 | $20.69M | -2.21% |
| 2025-11-12 | $2.9508 | $3.0169 | $2.8619 | $2.927 | $13.71M | -0.66% |
| 2025-11-11 | $3.053 | $3.1225 | $2.923 | $2.9465 | $12.26M | -4.15% |
| 2025-11-10 | $3.067 | $3.1558 | $2.988 | $3.0742 | $15.13M | +3.44% |
| 2025-11-09 | $2.953 | $3.003 | $2.834 | $2.972 | $5.13M | +0.36% |
| 2025-11-08 | $2.917 | $2.982 | $2.835 | $2.9613 | $12.64M | -2.88% |
| 2025-11-07 | $2.648 | $3.175 | $2.646 | $3.0493 | $9.65M | +15.16% |
| 2025-11-06 | $2.667 | $2.679 | $2.533 | $2.648 | $2.93M | -0.76% |
| 2025-11-05 | $2.506 | $2.686 | $2.407 | $2.6682 | $3.76M | +6.37% |
| 2025-11-04 | $2.506 | $2.641 | $2.346 | $2.5083 | $9.44M | -0.80% |
| 2025-11-03 | $3.054 | $3.064 | $2.47 | $2.5285 | $15.21M | -17.24% |
| 2025-11-02 | $3.03 | $3.078 | $2.953 | $3.0554 | $2.41M | +1.92% |
| 2025-11-01 | $3.0104 | $3.06 | $2.9598 | $2.9978 | $12.82M | +0.29% |
| 2025-10-31 | $3.0099 | $3.023 | $2.9387 | $2.9891 | $14.19M | +0.06% |
| 2025-10-30 | $2.928 | $3.0341 | $2.854 | $2.9872 | $23.46M | -3.51% |
| 2025-10-29 | $3.099 | $3.178 | $3.036 | $3.0959 | $2.70M | +0.29% |
| 2025-10-28 | $3.1655 | $3.214 | $3.0347 | $3.0869 | $22.22M | -2.63% |
| 2025-10-27 | $3.217 | $3.2498 | $3.1296 | $3.1702 | $20.38M | -1.84% |
| 2025-10-26 | $3.2474 | $3.286 | $3.1764 | $3.2296 | $20.16M | +2.50% |
| 2025-10-25 | $3.185 | $3.197 | $3.135 | $3.1508 | $1.29M | -0.59% |
| 2025-10-24 | $3.141 | $3.226 | $3.1308 | $3.1695 | $15.23M | +0.48% |
| 2025-10-23 | $3.2018 | $3.2328 | $3.127 | $3.1544 | $21.45M | -0.39% |
| 2025-10-22 | $3.16 | $3.218 | $3.0384 | $3.1669 | $20.57M | -0.13% |
| 2025-10-21 | $3.3472 | $3.3727 | $3.116 | $3.1709 | $34.20M | -4.75% |
| 2025-10-20 | $3.275 | $3.3722 | $3.1691 | $3.3289 | $31.48M | +2.08% |
| 2025-10-19 | $3.2568 | $3.325 | $3.1784 | $3.2609 | $25.86M | +0.80% |
| 2025-10-18 | $3.1846 | $3.2734 | $3.1158 | $3.2351 | $19.64M | +2.03% |
| 2025-10-17 | $3.1883 | $3.2339 | $3.1423 | $3.1708 | $22.96M | -1.18% |
| 2025-10-16 | $3.2939 | $3.3561 | $3.0171 | $3.2087 | $41.55M | -2.99% |
| 2025-10-15 | $3.3359 | $3.421 | $3.2644 | $3.3076 | $30.99M | -4.70% |
| 2025-10-14 | $3.646 | $3.668 | $3.296 | $3.4708 | $6.43M | -4.80% |
| 2025-10-13 | $3.483 | $3.665 | $3.445 | $3.6459 | $7.41M | +3.74% |
| 2025-10-12 | $3.4431 | $3.60 | $3.4369 | $3.5143 | $32.80M | +11.95% |
| 2025-10-11 | $2.945 | $3.297 | $2.857 | $3.1393 | $18.32M | +6.48% |
| 2025-10-10 | $4.056 | $4.188 | $1.57 | $2.9483 | $20.75M | -26.22% |
| 2025-10-09 | $4.0131 | $4.1855 | $3.9111 | $3.9963 | $45.25M | -4.21% |
| 2025-10-08 | $4.057 | $4.205 | $4.01 | $4.172 | $3.77M | +1.99% |
| 2025-10-07 | $4.0625 | $4.1428 | $4.0116 | $4.0904 | $44.71M | -4.27% |
| 2025-10-06 | $4.147 | $4.307 | $4.11 | $4.2729 | $4.06M | +1.24% |
| 2025-10-05 | $4.2176 | $4.2724 | $4.1113 | $4.2206 | $43.26M | +0.66% |
| 2025-10-04 | $4.1036 | $4.3067 | $4.0885 | $4.193 | $35.50M | -2.00% |
| 2025-10-03 | $4.315 | $4.352 | $4.194 | $4.2784 | $4.94M | -0.71% |
| 2025-10-02 | $4.231 | $4.3189 | $4.1956 | $4.3091 | $46.52M | +2.65% |
| 2025-10-01 | $4.1951 | $4.2796 | $4.0651 | $4.198 | $63.62M | +0.77% |
| 2025-09-30 | $4.0133 | $4.2553 | $3.9988 | $4.1658 | $39.58M | +3.01% |
| 2025-09-29 | $4.0933 | $4.1647 | $3.9764 | $4.0441 | $36.69M | -1.82% |
| 2025-09-28 | $4.0932 | $4.1857 | $4.0104 | $4.119 | $31.17M | +0.49% |
| 2025-09-27 | $4.0985 | $4.1601 | $4.0248 | $4.0988 | $24.22M | -0.16% |
| 2025-09-26 | $4.057 | $4.1835 | $4.0532 | $4.1052 | $22.95M | +1.59% |
| 2025-09-25 | $4.0643 | $4.0798 | $3.9426 | $4.0408 | $32.62M | -1.27% |
| 2025-09-24 | $4.1753 | $4.1962 | $4.0076 | $4.0927 | $28.35M | -1.58% |
| 2025-09-23 | $4.1871 | $4.228 | $4.0733 | $4.1583 | $26.33M | -0.39% |
| 2025-09-22 | $4.123 | $4.217 | $4.082 | $4.1745 | $24.71M | -5.15% |
| 2025-09-21 | $4.452 | $4.511 | $4.399 | $4.4012 | $3.01M | -0.87% |
| 2025-09-20 | $4.4797 | $4.5116 | $4.4236 | $4.4398 | $25.19M | -0.88% |
| 2025-09-19 | $4.5446 | $4.5543 | $4.4218 | $4.479 | $27.18M | -2.29% |
| 2025-09-18 | $4.6191 | $4.749 | $4.5205 | $4.5839 | $39.08M | -0.73% |
| 2025-09-17 | $4.4748 | $4.6413 | $4.4534 | $4.6177 | $38.26M | +2.64% |
| 2025-09-16 | $4.5269 | $4.5751 | $4.4679 | $4.4989 | $31.04M | -0.48% |
| 2025-09-15 | $4.4921 | $4.5304 | $4.4202 | $4.5206 | $39.52M | -0.33% |
| 2025-09-14 | $4.6398 | $4.6916 | $4.4678 | $4.5355 | $33.67M | -5.95% |
| 2025-09-13 | $4.748 | $4.887 | $4.735 | $4.8224 | $4.77M | +0.10% |
| 2025-09-12 | $4.6521 | $4.8865 | $4.6471 | $4.8174 | $36.88M | +3.25% |
| 2025-09-11 | $4.6278 | $4.735 | $4.6027 | $4.6656 | $27.43M | +0.41% |
| 2025-09-10 | $4.6908 | $4.715 | $4.587 | $4.6463 | $37.13M | -0.15% |
| 2025-09-09 | $4.5279 | $4.7155 | $4.5082 | $4.6534 | $39.25M | +2.68% |
| 2025-09-08 | $4.5715 | $4.6781 | $4.4892 | $4.532 | $47.56M | -0.32% |
| 2025-09-07 | $4.4621 | $4.5869 | $4.4355 | $4.5466 | $32.17M | +2.27% |
| 2025-09-06 | $4.3714 | $4.4894 | $4.3602 | $4.4457 | $24.15M | +0.98% |
| 2025-09-05 | $4.423 | $4.468 | $4.3621 | $4.4024 | $27.15M | -0.25% |
| 2025-09-04 | $4.3909 | $4.5567 | $4.338 | $4.4133 | $41.82M | -0.57% |
| 2025-09-03 | $4.537 | $4.5635 | $4.3728 | $4.4386 | $29.32M | -1.31% |
| 2025-09-02 | $4.362 | $4.5376 | $4.3582 | $4.4974 | $31.67M | +2.79% |
| 2025-09-01 | $4.4119 | $4.4718 | $4.323 | $4.3752 | $39.57M | -1.24% |
| 2025-08-31 | $4.5652 | $4.5987 | $4.3686 | $4.4303 | $32.09M | -2.46% |
| 2025-08-30 | $4.5228 | $4.6176 | $4.4674 | $4.5421 | $23.05M | +0.82% |
| 2025-08-29 | $4.5537 | $4.5599 | $4.4195 | $4.5053 | $41.16M | -5.75% |
| 2025-08-28 | $4.492 | $4.807 | $4.461 | $4.7804 | $7.34M | +6.44% |
| 2025-08-27 | $4.526 | $4.598 | $4.473 | $4.4912 | $5.77M | -1.11% |
| 2025-08-26 | $4.447 | $4.583 | $4.436 | $4.5415 | $36.62M | +2.43% |
| 2025-08-25 | $4.615 | $4.623 | $4.39 | $4.4338 | $72.13M | -7.44% |
| 2025-08-24 | $4.89 | $4.971 | $4.654 | $4.7903 | $11.73M | -2.03% |
| 2025-08-23 | $4.82 | $4.933 | $4.673 | $4.8895 | $10.94M | +0.65% |
| 2025-08-22 | $4.6248 | $4.911 | $4.6248 | $4.8581 | $87.51M | +9.69% |
| 2025-08-21 | $4.472 | $4.519 | $4.40 | $4.4289 | $6.12M | -0.93% |
| 2025-08-20 | $4.421 | $4.5198 | $4.4118 | $4.4703 | $35.63M | +2.51% |
| 2025-08-19 | $4.3409 | $4.4513 | $4.2669 | $4.3609 | $34.85M | -0.68% |
| 2025-08-18 | $4.4687 | $4.5377 | $4.3217 | $4.3908 | $39.38M | -5.02% |
| 2025-08-17 | $4.572 | $4.758 | $4.541 | $4.6227 | $5.62M | +1.11% |
| 2025-08-16 | $4.46 | $4.604 | $4.447 | $4.5718 | $4.20M | +0.83% |
| 2025-08-15 | $4.3578 | $4.5995 | $4.3324 | $4.5341 | $37.76M | +0.28% |
| 2025-08-14 | $4.854 | $4.917 | $4.432 | $4.5212 | $13.61M | -6.85% |
| 2025-08-13 | $4.707 | $4.892 | $4.656 | $4.8538 | $10.82M | +1.48% |
| 2025-08-12 | $4.6298 | $4.8821 | $4.6137 | $4.7828 | $56.80M | +6.59% |
| 2025-08-11 | $4.661 | $4.776 | $4.45 | $4.4872 | $8.52M | -2.92% |
| 2025-08-10 | $4.6612 | $4.7756 | $4.4626 | $4.6223 | $36.57M | -1.43% |
| 2025-08-09 | $4.725 | $4.801 | $4.572 | $4.6895 | $35.90M | +0.57% |
| 2025-08-08 | $4.472 | $4.664 | $4.396 | $4.663 | $52.90M | +2.99% |
| 2025-08-07 | $4.389 | $4.6624 | $4.308 | $4.5276 | $55.91M | +3.78% |
| 2025-08-06 | $4.293 | $4.4288 | $4.2611 | $4.3628 | $29.22M | +2.25% |
| 2025-08-05 | $4.1782 | $4.297 | $4.133 | $4.267 | $32.79M | -1.02% |
| 2025-08-04 | $4.272 | $4.339 | $4.23 | $4.311 | $5.77M | +0.98% |
| 2025-08-03 | $4.227 | $4.3345 | $4.2168 | $4.269 | $24.99M | +4.33% |
| 2025-08-02 | $4.141 | $4.197 | $4.008 | $4.0919 | $6.13M | -0.46% |
| 2025-08-01 | $4.222 | $4.2476 | $4.039 | $4.1109 | $42.73M | -2.57% |
| 2025-07-31 | $4.3253 | $4.416 | $4.0902 | $4.2195 | $55.14M | -3.37% |
| 2025-07-30 | $4.4444 | $4.5151 | $4.248 | $4.3666 | $44.46M | -3.14% |
| 2025-07-29 | $4.6033 | $4.65 | $4.3888 | $4.5079 | $50.98M | -2.41% |
| 2025-07-28 | $4.758 | $4.8029 | $4.5532 | $4.6192 | $43.77M | -3.72% |
| 2025-07-27 | $4.7969 | $4.9505 | $4.739 | $4.7976 | $33.09M | +0.29% |
| 2025-07-26 | $4.752 | $4.8358 | $4.721 | $4.7835 | $18.44M | +1.12% |
| 2025-07-25 | $4.622 | $4.738 | $4.50 | $4.7304 | $26.43M | +3.07% |
| 2025-07-24 | $4.7448 | $4.7531 | $4.499 | $4.5896 | $47.51M | -2.88% |
| 2025-07-23 | $4.8149 | $4.8174 | $4.4613 | $4.7259 | $58.61M | -7.51% |
| 2025-07-22 | $5.187 | $5.21 | $4.922 | $5.1095 | $11.54M | -0.14% |
| 2025-07-21 | $5.24 | $5.272 | $4.922 | $5.1165 | $53.29M | -1.85% |
| 2025-07-20 | $5.25 | $5.317 | $5.06 | $5.2127 | $51.88M | +3.93% |
| 2025-07-19 | $4.856 | $5.047 | $4.753 | $5.0157 | $7.52M | +3.84% |
| 2025-07-18 | $4.9485 | $5.0191 | $4.755 | $4.83 | $45.84M | -1.69% |
| 2025-07-17 | $4.815 | $5.1548 | $4.689 | $4.9129 | $62.13M | +2.61% |
| 2025-07-16 | $4.6829 | $4.8799 | $4.6369 | $4.7877 | $44.64M | +2.37% |
| 2025-07-15 | $4.5596 | $4.7166 | $4.543 | $4.6768 | $41.04M | +2.61% |
| 2025-07-14 | $4.6137 | $4.636 | $4.4317 | $4.5578 | $38.37M | -1.72% |
| 2025-07-13 | $4.7062 | $4.8527 | $4.58 | $4.6377 | $35.63M | -0.26% |
| 2025-07-12 | $4.525 | $4.739 | $4.5049 | $4.6497 | $24.31M | +1.46% |
| 2025-07-11 | $4.6702 | $4.793 | $4.4954 | $4.5827 | $45.58M | -1.46% |
| 2025-07-10 | $4.2963 | $4.7987 | $4.2905 | $4.6506 | $52.80M | +8.08% |
| 2025-07-09 | $4.2013 | $4.3635 | $4.2013 | $4.3031 | $34.98M | +3.17% |
| 2025-07-08 | $4.066 | $4.2374 | $4.049 | $4.1708 | $25.39M | +2.79% |
| 2025-07-07 | $4.0623 | $4.1138 | $3.9978 | $4.0576 | $15.57M | -0.30% |
| 2025-07-06 | $4.0606 | $4.1359 | $4.0311 | $4.0699 | $16.81M | +0.69% |
| 2025-07-05 | $3.9799 | $4.0876 | $3.9462 | $4.0418 | $12.37M | +1.35% |
| 2025-07-04 | $4.01 | $4.0366 | $3.952 | $3.9878 | $16.24M | -4.69% |
| 2025-07-03 | $4.175 | $4.265 | $4.155 | $4.1839 | $4.57M | +0.34% |
| 2025-07-02 | $4.0888 | $4.2646 | $4.0888 | $4.1699 | $32.37M | +6.12% |
| 2025-07-01 | $4.094 | $4.111 | $3.912 | $3.9294 | $3.04M | -2.69% |
| 2025-06-30 | $4.0992 | $4.1852 | $3.974 | $4.0382 | $18.58M | -2.43% |
| 2025-06-29 | $3.999 | $4.237 | $3.997 | $4.1386 | $20.98M | +3.52% |
| 2025-06-28 | $3.996 | $4.044 | $3.9586 | $3.998 | $15.58M | +0.80% |
| 2025-06-27 | $3.9105 | $3.999 | $3.8472 | $3.9661 | $13.54M | +1.63% |
| 2025-06-26 | $3.9365 | $3.9912 | $3.859 | $3.9023 | $17.23M | -1.59% |
| 2025-06-25 | $3.993 | $4.0666 | $3.8971 | $3.9654 | $21.00M | -1.52% |
| 2025-06-24 | $4.082 | $4.1393 | $3.9876 | $4.0267 | $28.56M | -1.28% |
| 2025-06-23 | $3.8342 | $4.0968 | $3.7345 | $4.0789 | $35.96M | +9.70% |
| 2025-06-22 | $3.793 | $3.846 | $3.55 | $3.7181 | $12.05M | +0.36% |
| 2025-06-21 | $3.8817 | $3.8933 | $3.60 | $3.7048 | $31.67M | -5.03% |
| 2025-06-20 | $3.975 | $3.9914 | $3.8274 | $3.9009 | $21.05M | -2.38% |
| 2025-06-19 | $3.982 | $4.082 | $3.959 | $3.9958 | $19.08M | +0.06% |
| 2025-06-18 | $3.999 | $4.0573 | $3.932 | $3.9935 | $17.71M | -0.34% |
| 2025-06-17 | $4.0401 | $4.1038 | $3.9202 | $4.0073 | $25.97M | -1.69% |
| 2025-06-16 | $4.2472 | $4.2953 | $4.0074 | $4.076 | $26.21M | -0.39% |
| 2025-06-15 | $4.086 | $4.132 | $4.008 | $4.0919 | $2.39M | -0.03% |
| 2025-06-14 | $4.0991 | $4.1328 | $4.0201 | $4.0933 | $19.14M | -0.54% |
| 2025-06-13 | $4.214 | $4.216 | $4.003 | $4.1155 | $22.46M | -0.81% |
| 2025-06-12 | $4.3648 | $4.4326 | $4.0013 | $4.1492 | $47.20M | -7.97% |
| 2025-06-11 | $4.602 | $4.628 | $4.454 | $4.5084 | $6.13M | -2.19% |
| 2025-06-10 | $4.4974 | $4.6267 | $4.4913 | $4.6095 | $48.69M | +2.94% |
| 2025-06-09 | $4.3213 | $4.5801 | $4.3211 | $4.4778 | $40.36M | +4.06% |
| 2025-06-08 | $4.2876 | $4.3318 | $4.2072 | $4.3031 | $25.45M | +0.20% |
| 2025-06-07 | $4.3084 | $4.3288 | $4.2034 | $4.2946 | $18.57M | +2.89% |
| 2025-06-06 | $4.08 | $4.294 | $4.066 | $4.174 | $3.48M | +2.22% |
| 2025-06-05 | $4.269 | $4.352 | $4.028 | $4.0832 | $5.21M | -4.86% |
| 2025-06-04 | $4.36 | $4.366 | $4.2354 | $4.2918 | $33.67M | -2.04% |
| 2025-06-03 | $4.4447 | $4.4807 | $4.3112 | $4.3814 | $26.23M | -1.59% |
| 2025-06-02 | $4.343 | $4.5299 | $4.3017 | $4.4522 | $30.78M | +2.30% |
| 2025-06-01 | $4.344 | $4.3848 | $4.255 | $4.3521 | $14.41M | +0.21% |
| 2025-05-31 | $4.292 | $4.393 | $4.181 | $4.3429 | $13.44M | +1.02% |
| 2025-05-30 | $4.613 | $4.639 | $4.234 | $4.2989 | $30.28M | -6.84% |
| 2025-05-29 | $4.845 | $4.916 | $4.598 | $4.6145 | $6.97M | -3.91% |
| 2025-05-28 | $4.689 | $4.9155 | $4.6402 | $4.8023 | $26.16M | +1.83% |
| 2025-05-27 | $4.8627 | $4.8864 | $4.684 | $4.7158 | $32.45M | -2.25% |
| 2025-05-26 | $4.86 | $4.9577 | $4.6749 | $4.8241 | $21.95M | -0.11% |
| 2025-05-25 | $4.63 | $4.9529 | $4.5798 | $4.8295 | $28.71M | +3.47% |
| 2025-05-24 | $4.7961 | $4.823 | $4.5725 | $4.6674 | $21.11M | -2.68% |
| 2025-05-23 | $5.213 | $5.343 | $4.769 | $4.796 | $32.15M | -6.23% |
| 2025-05-22 | $5.1789 | $5.3416 | $4.97 | $5.1145 | $35.63M | +2.82% |
| 2025-05-21 | $4.849 | $5.067 | $4.779 | $4.9745 | $8.90M | +1.18% |
| 2025-05-20 | $4.7163 | $5.012 | $4.662 | $4.9162 | $21.67M | +3.43% |
| 2025-05-19 | $4.961 | $5.002 | $4.585 | $4.753 | $14.91M | -4.22% |
| 2025-05-18 | $4.719 | $5.135 | $4.639 | $4.9627 | $11.87M | +5.17% |
| 2025-05-17 | $4.812 | $4.836 | $4.655 | $4.7187 | $4.30M | -1.45% |
| 2025-05-16 | $4.867 | $4.986 | $4.779 | $4.7879 | $12.17M | -2.20% |
| 2025-05-15 | $5.09 | $5.127 | $4.764 | $4.8957 | $16.69M | -3.81% |
| 2025-05-14 | $5.263 | $5.347 | $5.041 | $5.0899 | $5.63M | -3.29% |
| 2025-05-13 | $5.236 | $5.365 | $5.00 | $5.2632 | $9.05M | +1.26% |
| 2025-05-12 | $5.309 | $5.496 | $5.114 | $5.1978 | $24.57M | -1.63% |
| 2025-05-11 | $5.383 | $5.421 | $5.116 | $5.2837 | $21.34M | -0.54% |
| 2025-05-10 | $4.947 | $5.393 | $4.87 | $5.3125 | $25.11M | +6.58% |
| 2025-05-09 | $4.54 | $4.999 | $4.528 | $4.9847 | $27.84M | +9.84% |
| 2025-05-08 | $4.168 | $4.588 | $4.154 | $4.5382 | $6.50M | +8.85% |
| 2025-05-07 | $4.108 | $4.189 | $4.083 | $4.1693 | $5.55M | +1.34% |
| 2025-05-06 | $4.036 | $4.187 | $3.978 | $4.114 | $14.63M | +1.48% |
| 2025-05-05 | $4.0693 | $4.149 | $4.005 | $4.0542 | $12.61M | -0.62% |
| 2025-05-04 | $4.1304 | $4.201 | $4.048 | $4.0794 | $12.87M | -2.17% |
| 2025-05-03 | $4.252 | $4.2631 | $4.1143 | $4.1701 | $10.25M | -3.33% |
| 2025-05-02 | $4.437 | $4.51 | $4.3136 | $4.3136 | $10.15M | -2.79% |
| 2025-05-01 | $4.4003 | $4.5108 | $4.4003 | $4.4372 | $11.58M | +1.99% |
| 2025-04-30 | $4.2745 | $4.4227 | $4.2273 | $4.3507 | $12.29M | +0.68% |
| 2025-04-29 | $4.48 | $4.5114 | $4.2177 | $4.3212 | $13.94M | -3.32% |
| 2025-04-28 | $4.377 | $4.497 | $4.282 | $4.4697 | $12.40M | +2.20% |
| 2025-04-27 | $4.585 | $4.621 | $4.362 | $4.3734 | $17.00M | -4.66% |
| 2025-04-26 | $4.543 | $4.732 | $4.543 | $4.587 | $7.85M | -0.29% |
| 2025-04-25 | $4.552 | $4.63 | $4.424 | $4.6001 | $13.19M | +0.55% |
| 2025-04-24 | $4.409 | $4.614 | $4.284 | $4.5752 | $14.45M | +3.77% |
| 2025-04-23 | $4.311 | $4.442 | $4.276 | $4.4088 | $8.62M | +1.81% |
| 2025-04-22 | $4.062 | $4.339 | $3.984 | $4.3302 | $20.16M | +6.62% |
| 2025-04-21 | $4.148 | $4.295 | $4.048 | $4.0615 | $5.51M | -3.48% |
| 2025-04-20 | $4.11 | $4.295 | $4.104 | $4.2081 | $10.72M | +1.36% |
| 2025-04-19 | $4.179 | $4.2642 | $4.1045 | $4.1515 | $10.35M | -0.05% |
| 2025-04-18 | $4.1474 | $4.225 | $4.11 | $4.1538 | $9.31M | +0.53% |
| 2025-04-17 | $4.098 | $4.1981 | $4.07 | $4.1318 | $16.06M | +1.79% |
| 2025-04-16 | $4.0457 | $4.1457 | $3.926 | $4.0593 | $13.97M | +1.11% |
| 2025-04-15 | $4.0554 | $4.1004 | $3.9372 | $4.0145 | $14.99M | -1.91% |
| 2025-04-14 | $4.133 | $4.20 | $4.039 | $4.0925 | $14.84M | -1.13% |
| 2025-04-13 | $4.205 | $4.3113 | $4.0528 | $4.1394 | $15.32M | -4.18% |
| 2025-04-12 | $4.245 | $4.398 | $4.162 | $4.3199 | $7.77M | +1.13% |
| 2025-04-11 | $4.335 | $4.417 | $4.202 | $4.2717 | $13.82M | -0.59% |
| 2025-04-10 | $4.536 | $4.542 | $4.227 | $4.2971 | $13.59M | -5.28% |
| 2025-04-09 | $4.172 | $4.584 | $4.015 | $4.5367 | $10.64M | +7.40% |
| 2025-04-08 | $4.33 | $4.432 | $4.101 | $4.2243 | $17.46M | -2.00% |
| 2025-04-07 | $4.442 | $4.576 | $4.042 | $4.3106 | $29.95M | -3.06% |
| 2025-04-06 | $4.7453 | $4.7643 | $4.0412 | $4.4468 | $37.08M | -6.96% |
| 2025-04-05 | $4.99 | $5.008 | $4.722 | $4.7794 | $13.92M | -3.43% |
| 2025-04-04 | $4.666 | $5.089 | $4.616 | $4.9489 | $33.95M | +6.48% |
| 2025-04-03 | $4.214 | $4.714 | $4.198 | $4.6479 | $9.04M | +9.13% |
| 2025-04-02 | $4.375 | $4.6027 | $4.143 | $4.259 | $20.26M | -2.61% |
| 2025-04-01 | $4.374 | $4.544 | $4.345 | $4.3732 | $4.18M | -1.39% |
| 2025-03-31 | $4.332 | $4.466 | $4.20 | $4.4346 | $11.90M | +1.79% |
| 2025-03-30 | $4.288 | $4.465 | $4.178 | $4.3568 | $11.53M | +2.17% |
| 2025-03-29 | $4.546 | $4.557 | $4.17 | $4.2643 | $12.68M | -6.24% |
| 2025-03-28 | $4.806 | $4.826 | $4.494 | $4.5478 | $5.10M | -5.40% |
| 2025-03-27 | $4.878 | $4.965 | $4.738 | $4.8073 | $4.55M | -1.15% |
| 2025-03-26 | $4.836 | $4.982 | $4.773 | $4.863 | $17.00M | -0.21% |
| 2025-03-25 | $4.953 | $5.016 | $4.79 | $4.8732 | $14.65M | -0.51% |
| 2025-03-24 | $4.806 | $4.996 | $4.761 | $4.8984 | $13.81M | +0.59% |
| 2025-03-23 | $4.7356 | $4.9508 | $4.6842 | $4.8696 | $20.60M | +1.37% |
| 2025-03-22 | $4.799 | $5.0454 | $4.718 | $4.8038 | $23.78M | +4.58% |
| 2025-03-21 | $4.684 | $4.722 | $4.476 | $4.5936 | $4.70M | -0.78% |
| 2025-03-20 | $4.754 | $4.848 | $4.611 | $4.6296 | $14.87M | -2.80% |
| 2025-03-19 | $4.723 | $4.7631 | $4.577 | $4.7631 | $15.84M | +0.85% |
| 2025-03-18 | $4.632 | $4.832 | $4.529 | $4.7231 | $23.02M | +2.45% |
| 2025-03-17 | $4.613 | $4.735 | $4.538 | $4.6101 | $21.94M | +0.35% |
| 2025-03-16 | $4.648 | $4.7589 | $4.50 | $4.5938 | $21.06M | -0.93% |
| 2025-03-15 | $4.29 | $4.721 | $4.233 | $4.6372 | $21.40M | +8.16% |
| 2025-03-14 | $3.909 | $4.317 | $3.893 | $4.2873 | $6.33M | +9.68% |
| 2025-03-13 | $3.887 | $3.964 | $3.784 | $3.909 | $5.08M | +0.31% |
| 2025-03-12 | $3.8186 | $3.969 | $3.783 | $3.8969 | $24.12M | +1.07% |
| 2025-03-11 | $3.582 | $3.994 | $3.388 | $3.8555 | $24.54M | +7.70% |
| 2025-03-10 | $3.805 | $4.041 | $3.572 | $3.58 | $10.91M | -7.03% |
| 2025-03-09 | $3.9276 | $4.0412 | $3.7444 | $3.8505 | $19.72M | -6.24% |
| 2025-03-08 | $4.262 | $4.276 | $4.073 | $4.1066 | $4.13M | -2.93% |
| 2025-03-07 | $4.256 | $4.444 | $4.07 | $4.2304 | $11.47M | -1.85% |
| 2025-03-06 | $4.398 | $4.44 | $4.07 | $4.3099 | $15.36M | -1.15% |
| 2025-03-05 | $4.162 | $4.3599 | $4.099 | $4.3599 | $15.27M | +4.48% |
| 2025-03-04 | $4.222 | $4.254 | $3.888 | $4.1731 | $25.82M | +0.08% |
| 2025-03-03 | $4.907 | $4.949 | $4.144 | $4.1697 | $27.83M | -15.04% |
| 2025-03-02 | $4.494 | $4.929 | $4.409 | $4.9078 | $12.85M | +8.68% |
| 2025-03-01 | $4.4784 | $4.6404 | $4.409 | $4.5156 | $12.76M | -2.59% |
| 2025-02-28 | $4.571 | $4.668 | $4.207 | $4.6356 | $13.82M | +1.84% |
| 2025-02-27 | $4.612 | $4.76 | $4.474 | $4.5519 | $19.12M | -1.81% |
| 2025-02-26 | $4.462 | $4.696 | $4.416 | $4.6358 | $24.39M | +2.74% |
| 2025-02-25 | $4.354 | $4.549 | $4.111 | $4.5122 | $30.19M | +4.74% |
| 2025-02-24 | $4.877 | $4.891 | $4.267 | $4.3079 | $30.12M | -11.66% |
| 2025-02-23 | $4.965 | $5.018 | $4.826 | $4.8767 | $5.53M | -0.81% |
| 2025-02-22 | $4.774 | $5.029 | $4.744 | $4.9164 | $17.51M | +2.16% |
| 2025-02-21 | $4.931 | $5.081 | $4.68 | $4.8127 | $25.61M | -2.37% |
| 2025-02-20 | $4.827 | $5.0814 | $4.824 | $4.9296 | $21.99M | +3.51% |
| 2025-02-19 | $4.6266 | $4.9215 | $4.6201 | $4.7624 | $16.48M | +3.53% |
| 2025-02-18 | $4.5294 | $4.7079 | $4.4435 | $4.5999 | $17.99M | -4.46% |
| 2025-02-17 | $4.765 | $4.946 | $4.707 | $4.8145 | $4.10M | +0.10% |
| 2025-02-16 | $4.8271 | $4.9459 | $4.7113 | $4.8098 | $10.62M | -0.37% |
| 2025-02-15 | $4.868 | $4.9083 | $4.7312 | $4.8278 | $9.85M | -1.16% |
| 2025-02-14 | $4.96 | $5.089 | $4.8573 | $4.8845 | $13.55M | -1.68% |
| 2025-02-13 | $4.9883 | $5.083 | $4.8689 | $4.9682 | $14.83M | -1.02% |
| 2025-02-12 | $4.734 | $5.1495 | $4.7013 | $5.0192 | $16.87M | +6.16% |
| 2025-02-11 | $4.796 | $4.819 | $4.534 | $4.7281 | $13.96M | -1.50% |
| 2025-02-10 | $4.733 | $4.9803 | $4.7171 | $4.8003 | $13.76M | +5.04% |
| 2025-02-09 | $4.569 | $4.785 | $4.389 | $4.57 | $2.05M | -0.65% |
| 2025-02-08 | $4.4416 | $4.7868 | $4.4086 | $4.6001 | $10.70M | +4.19% |
| 2025-02-07 | $4.585 | $4.591 | $4.2551 | $4.4151 | $15.59M | +0.16% |
| 2025-02-06 | $4.676 | $4.735 | $4.358 | $4.4081 | $2.33M | -5.62% |
| 2025-02-05 | $4.69 | $4.841 | $4.63 | $4.6706 | $3.15M | -2.10% |
| 2025-02-04 | $4.6633 | $4.8635 | $4.526 | $4.7706 | $17.60M | -3.18% |
| 2025-02-03 | $4.877 | $4.968 | $3.66 | $4.9272 | $15.51M | +1.03% |
| 2025-02-02 | $5.817 | $5.937 | $4.647 | $4.8771 | $5.37M | -16.18% |
| 2025-02-01 | $6.243 | $6.415 | $5.80 | $5.8187 | $4.56M | -5.84% |
| 2025-01-31 | $6.4029 | $6.4156 | $6.0791 | $6.1794 | $11.58M | -0.55% |
| 2025-01-30 | $5.823 | $6.271 | $5.771 | $6.2136 | $2.94M | +6.65% |
| 2025-01-29 | $5.666 | $5.979 | $5.657 | $5.8264 | $3.45M | +1.56% |
| 2025-01-28 | $5.904 | $5.942 | $5.613 | $5.7367 | $10.19M | -3.38% |
| 2025-01-27 | $5.8402 | $6.0671 | $5.6736 | $5.9375 | $15.06M | -2.45% |
| 2025-01-26 | $6.194 | $6.417 | $6.085 | $6.0865 | $2.53M | -2.00% |
| 2025-01-25 | $6.234 | $6.27 | $6.087 | $6.2106 | $9.20M | -0.26% |
| 2025-01-24 | $6.3894 | $6.4156 | $6.125 | $6.2267 | $12.23M | +1.71% |
| 2025-01-23 | $6.201 | $6.224 | $5.857 | $6.1217 | $4.56M | +0.13% |
| 2025-01-22 | $6.2114 | $6.2991 | $5.8588 | $6.1137 | $15.85M | -1.73% |
| 2025-01-21 | $6.1266 | $6.355 | $6.101 | $6.2215 | $16.16M | +1.86% |
| 2025-01-20 | $6.1504 | $6.2581 | $5.838 | $6.1077 | $44.25M | +3.59% |
| 2025-01-19 | $6.594 | $6.771 | $5.777 | $5.896 | $10.48M | -9.36% |
| 2025-01-18 | $6.584 | $6.7752 | $6.0275 | $6.5049 | $22.18M | -7.80% |
| 2025-01-17 | $6.593 | $7.173 | $6.593 | $7.0556 | $5.10M | +7.08% |
| 2025-01-16 | $6.667 | $6.795 | $6.439 | $6.5889 | $3.63M | -0.99% |
| 2025-01-15 | $6.58 | $6.7959 | $6.414 | $6.6547 | $34.11M | +6.08% |
| 2025-01-14 | $6.284 | $6.318 | $6.05 | $6.2733 | $2.96M | +0.54% |
| 2025-01-13 | $6.191 | $6.348 | $5.975 | $6.2396 | $18.13M | -3.40% |
| 2025-01-12 | $6.619 | $6.698 | $6.367 | $6.4589 | $818.54K | -1.79% |
| 2025-01-11 | $6.562 | $6.7375 | $6.469 | $6.5769 | $6.24M | -0.39% |
| 2025-01-10 | $6.5166 | $6.6736 | $6.4124 | $6.6026 | $11.33M | +2.07% |
| 2025-01-09 | $6.52 | $6.6488 | $6.242 | $6.469 | $13.61M | -0.50% |
| 2025-01-08 | $6.5641 | $6.60 | $6.1687 | $6.5017 | $16.16M | -3.98% |
| 2025-01-07 | $7.454 | $7.77 | $6.767 | $6.7713 | $7.02M | -9.17% |
| 2025-01-06 | $7.343 | $7.64 | $7.215 | $7.4551 | $3.80M | -0.25% |
| 2025-01-05 | $7.2383 | $7.6409 | $7.202 | $7.4738 | $9.99M | +2.85% |
| 2025-01-04 | $7.423 | $7.444 | $7.23 | $7.2664 | $10.24M | -1.07% |
| 2025-01-03 | $7.2967 | $7.473 | $7.238 | $7.3446 | $14.60M | +9.60% |
| 2025-01-02 | $6.544 | $6.80 | $6.544 | $6.7013 | $2.67M | +1.13% |
| 2025-01-01 | $6.355 | $6.8022 | $6.292 | $6.6265 | $11.68M | +5.30% |
Frequently asked questions
What was the Cosmos price on January 1, 2025?
ATOM opened 2025-01-01 at $6.355 and closed that day at $6.6265.
What was the highest price of Cosmos in 2025?
The highest was $7.77 on 2025-01-07; the lowest was $1.57 on 2025-10-10.
How much did Cosmos change in 2025?
ATOM moved -69.65% in 2025, from $6.355 to $1.929.
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.