Cosmos price history in 2026
In 2026 Cosmos (ATOM) has gone from $1.931 on 2026-01-01 to $1.9421 on 2026-10-10, a change of +0.57%. The highest price was $2.6974 on 2026-01-13 and the lowest $1.212 on 2026-08-01. About $830.80M was traded across the year. The best day was 2026-10-09 (+17.22%) and the worst 2026-02-05 (-8.93%). The year is not over, so these figures are partial.
$1.931Open · 2026-01-01
$1.9421Close · 2026-10-10
$2.6974High · 2026-01-13
$1.212Low · 2026-08-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.931 | $2.6974 | $1.812 | $1.9533 | $120.83M | +1.16% |
| February | $1.972 | $2.5117 | $1.656 | $1.8397 | $106.04M | -6.71% |
| March | $1.85 | $2.034 | $1.608 | $1.7048 | $66.65M | -7.85% |
| April | $1.708 | $2.055 | $1.615 | $1.8969 | $63.18M | +11.06% |
| May | $1.888 | $2.297 | $1.84 | $1.943 | $105.89M | +2.91% |
| June | $1.958 | $2.037 | $1.50 | $1.5269 | $70.69M | -22.02% |
| July | $1.514 | $1.629 | $1.219 | $1.2302 | $49.16M | -18.74% |
| August | $1.229 | $1.719 | $1.212 | $1.4799 | $66.07M | +20.42% |
| September | $1.47 | $2.029 | $1.44 | $1.7308 | $105.45M | +17.74% |
| October | $1.738 | $2.0809 | $1.61 | $1.9421 | $76.83M | +11.74% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $2.0633 | $2.073 | $1.9197 | $1.9421 | $17.88M | $1.04B | -5.96% |
| 2026-10-09 | $1.8798 | $2.0809 | $1.8637 | $2.0652 | $31.30M | $1.11B | +17.22% |
| 2026-10-08 | $1.724 | $1.835 | $1.647 | $1.7619 | $4.20M | — | +3.30% |
| 2026-10-07 | $1.6925 | $1.8334 | $1.6814 | $1.7057 | $5.99M | — | -4.30% |
| 2026-10-06 | $1.811 | $1.826 | $1.776 | $1.7823 | $1.57M | — | -1.02% |
| 2026-10-05 | $1.751 | $1.846 | $1.73 | $1.8008 | $4.50M | — | +1.97% |
| 2026-10-04 | $1.72 | $1.807 | $1.703 | $1.7659 | $4.02M | — | +1.65% |
| 2026-10-03 | $1.653 | $1.749 | $1.649 | $1.7372 | $2.41M | — | +5.15% |
| 2026-10-02 | $1.709 | $1.763 | $1.61 | $1.6521 | $2.12M | — | -3.56% |
| 2026-10-01 | $1.738 | $1.789 | $1.691 | $1.7131 | $2.84M | — | -1.02% |
| 2026-09-30 | $1.724 | $1.768 | $1.70 | $1.7308 | $3.52M | — | +0.02% |
| 2026-09-29 | $1.736 | $1.791 | $1.684 | $1.7305 | $5.43M | — | -0.23% |
| 2026-09-28 | $1.885 | $1.895 | $1.683 | $1.7345 | $6.60M | — | -8.01% |
| 2026-09-27 | $1.867 | $1.927 | $1.817 | $1.8856 | $2.36M | — | +1.15% |
| 2026-09-26 | $1.795 | $1.89 | $1.788 | $1.8641 | $5.74M | — | +4.11% |
| 2026-09-25 | $1.785 | $1.833 | $1.753 | $1.7905 | $2.59M | — | +0.55% |
| 2026-09-24 | $1.7774 | $1.8274 | $1.7589 | $1.7808 | $4.23M | — | +4.99% |
| 2026-09-23 | $1.845 | $1.862 | $1.682 | $1.6961 | $2.06M | — | -8.07% |
| 2026-09-22 | $1.813 | $1.864 | $1.728 | $1.8449 | $2.56M | — | +1.75% |
| 2026-09-21 | $1.767 | $1.826 | $1.724 | $1.8132 | $2.63M | — | +1.99% |
| 2026-09-20 | $1.749 | $1.8101 | $1.724 | $1.7779 | $6.40M | — | +1.76% |
| 2026-09-19 | $1.721 | $1.779 | $1.672 | $1.7472 | $4.37M | — | +1.46% |
| 2026-09-18 | $1.6739 | $1.7701 | $1.65 | $1.7221 | $5.66M | — | +9.24% |
| 2026-09-17 | $1.521 | $1.584 | $1.502 | $1.5764 | $924.18K | — | +2.69% |
| 2026-09-16 | $1.481 | $1.55 | $1.468 | $1.535 | $2.88M | — | +2.29% |
| 2026-09-15 | $1.584 | $1.61 | $1.50 | $1.5006 | $3.34M | — | -4.13% |
| 2026-09-14 | $1.544 | $1.625 | $1.531 | $1.5652 | $4.91M | — | -0.20% |
| 2026-09-13 | $1.605 | $1.619 | $1.5683 | $1.5683 | $1.66M | — | -1.83% |
| 2026-09-12 | $1.642 | $1.658 | $1.593 | $1.5976 | $2.37M | — | -2.34% |
| 2026-09-11 | $1.788 | $1.824 | $1.623 | $1.6359 | $4.17M | — | -8.62% |
| 2026-09-10 | $1.857 | $1.898 | $1.747 | $1.7903 | $2.61M | — | -3.56% |
| 2026-09-09 | $1.858 | $2.029 | $1.80 | $1.8564 | $5.70M | — | -0.17% |
| 2026-09-08 | $1.792 | $1.95 | $1.7626 | $1.8595 | $10.09M | — | +14.03% |
| 2026-09-07 | $1.595 | $1.697 | $1.577 | $1.6307 | $1.73M | — | +0.99% |
| 2026-09-06 | $1.5659 | $1.6775 | $1.5545 | $1.6148 | $3.04M | — | +3.06% |
| 2026-09-05 | $1.496 | $1.5669 | $1.491 | $1.5669 | $1.72M | — | +4.87% |
| 2026-09-04 | $1.507 | $1.537 | $1.471 | $1.4942 | $796.23K | — | -0.14% |
| 2026-09-03 | $1.456 | $1.53 | $1.449 | $1.4963 | $2.25M | — | +2.83% |
| 2026-09-02 | $1.462 | $1.472 | $1.44 | $1.4551 | $1.07M | — | -0.35% |
| 2026-09-01 | $1.47 | $1.512 | $1.452 | $1.4602 | $2.04M | — | -1.33% |
| 2026-08-31 | $1.458 | $1.494 | $1.45 | $1.4799 | $1.85M | — | +1.40% |
| 2026-08-30 | $1.502 | $1.502 | $1.437 | $1.4595 | $1.66M | — | -2.44% |
| 2026-08-29 | $1.483 | $1.517 | $1.482 | $1.4959 | $1.02M | — | +0.47% |
| 2026-08-28 | $1.562 | $1.58 | $1.454 | $1.4889 | $2.09M | — | -4.70% |
| 2026-08-27 | $1.512 | $1.564 | $1.48 | $1.5623 | $1.49M | — | +3.20% |
| 2026-08-26 | $1.523 | $1.566 | $1.483 | $1.5138 | $2.58M | — | -0.31% |
| 2026-08-25 | $1.524 | $1.566 | $1.498 | $1.5185 | $3.11M | — | -0.69% |
| 2026-08-24 | $1.602 | $1.606 | $1.515 | $1.529 | $2.80M | — | -3.55% |
| 2026-08-23 | $1.58 | $1.623 | $1.521 | $1.5853 | $2.28M | — | +0.13% |
| 2026-08-22 | $1.602 | $1.719 | $1.516 | $1.5832 | $4.19M | — | -0.30% |
| 2026-08-21 | $1.514 | $1.624 | $1.509 | $1.588 | $5.37M | — | +4.97% |
| 2026-08-20 | $1.493 | $1.524 | $1.464 | $1.5129 | $1.36M | — | +1.19% |
| 2026-08-19 | $1.414 | $1.514 | $1.396 | $1.4951 | $3.07M | — | +5.25% |
| 2026-08-18 | $1.414 | $1.456 | $1.38 | $1.4205 | $2.67M | — | +0.45% |
| 2026-08-17 | $1.454 | $1.464 | $1.40 | $1.4141 | $2.38M | — | -1.58% |
| 2026-08-16 | $1.476 | $1.503 | $1.4369 | $1.4369 | $1.60M | — | -2.70% |
| 2026-08-15 | $1.512 | $1.513 | $1.463 | $1.4767 | $1.33M | — | -1.72% |
| 2026-08-14 | $1.503 | $1.573 | $1.477 | $1.5026 | $2.77M | — | -0.52% |
| 2026-08-13 | $1.401 | $1.532 | $1.393 | $1.5104 | $3.50M | — | +7.85% |
| 2026-08-12 | $1.435 | $1.448 | $1.393 | $1.4005 | $722.61K | — | -1.78% |
| 2026-08-11 | $1.401 | $1.446 | $1.389 | $1.4259 | $1.60M | — | +1.22% |
| 2026-08-10 | $1.376 | $1.431 | $1.369 | $1.4086 | $1.76M | — | +1.31% |
| 2026-08-09 | $1.388 | $1.397 | $1.37 | $1.3904 | $857.34K | — | +0.19% |
| 2026-08-08 | $1.363 | $1.402 | $1.362 | $1.3878 | $821.51K | — | +1.10% |
| 2026-08-07 | $1.354 | $1.3727 | $1.336 | $1.3727 | $1.19M | — | +1.43% |
| 2026-08-06 | $1.355 | $1.397 | $1.328 | $1.3534 | $1.42M | — | -0.89% |
| 2026-08-05 | $1.375 | $1.384 | $1.338 | $1.3655 | $1.57M | — | +0.21% |
| 2026-08-04 | $1.366 | $1.394 | $1.354 | $1.3627 | $2.76M | — | -0.22% |
| 2026-08-03 | $1.266 | $1.393 | $1.254 | $1.3657 | $4.23M | — | +7.89% |
| 2026-08-02 | $1.224 | $1.272 | $1.222 | $1.2658 | $1.04M | — | +2.36% |
| 2026-08-01 | $1.229 | $1.241 | $1.212 | $1.2367 | $977.14K | — | +0.53% |
| 2026-07-31 | $1.281 | $1.291 | $1.219 | $1.2302 | $1.82M | — | -4.02% |
| 2026-07-30 | $1.282 | $1.308 | $1.271 | $1.2817 | $532.81K | — | -0.32% |
| 2026-07-29 | $1.308 | $1.312 | $1.265 | $1.2858 | $1.35M | — | -0.96% |
| 2026-07-28 | $1.30 | $1.316 | $1.285 | $1.2982 | $1.97M | — | -0.15% |
| 2026-07-27 | $1.398 | $1.399 | $1.294 | $1.3001 | $2.52M | — | -7.05% |
| 2026-07-26 | $1.383 | $1.405 | $1.381 | $1.3987 | $830.35K | — | +0.89% |
| 2026-07-25 | $1.393 | $1.402 | $1.371 | $1.3864 | $1.04M | — | -0.32% |
| 2026-07-24 | $1.42 | $1.431 | $1.373 | $1.3908 | $1.15M | — | -1.40% |
| 2026-07-23 | $1.469 | $1.48 | $1.4105 | $1.4105 | $1.77M | — | -3.25% |
| 2026-07-22 | $1.484 | $1.491 | $1.4579 | $1.4579 | $1.82M | — | -1.50% |
| 2026-07-21 | $1.495 | $1.511 | $1.478 | $1.48 | $1.64M | — | -0.98% |
| 2026-07-20 | $1.478 | $1.508 | $1.445 | $1.4947 | $2.30M | — | +0.85% |
| 2026-07-19 | $1.497 | $1.505 | $1.472 | $1.4821 | $1.44M | — | -0.77% |
| 2026-07-18 | $1.51 | $1.514 | $1.484 | $1.4935 | $1.13M | — | -0.75% |
| 2026-07-17 | $1.512 | $1.53 | $1.489 | $1.5049 | $1.56M | — | -0.42% |
| 2026-07-16 | $1.556 | $1.568 | $1.503 | $1.5112 | $2.05M | — | -2.25% |
| 2026-07-15 | $1.565 | $1.593 | $1.546 | $1.546 | $1.82M | — | -1.39% |
| 2026-07-14 | $1.54 | $1.5678 | $1.517 | $1.5678 | $1.46M | — | +1.46% |
| 2026-07-13 | $1.569 | $1.584 | $1.524 | $1.5453 | $1.25M | — | -1.06% |
| 2026-07-12 | $1.581 | $1.592 | $1.555 | $1.5618 | $1.30M | — | -1.29% |
| 2026-07-11 | $1.588 | $1.613 | $1.579 | $1.5823 | $1.25M | — | -0.38% |
| 2026-07-10 | $1.552 | $1.595 | $1.545 | $1.5883 | $1.20M | — | +1.71% |
| 2026-07-09 | $1.566 | $1.584 | $1.545 | $1.5616 | $1.28M | — | +0.13% |
| 2026-07-08 | $1.575 | $1.585 | $1.528 | $1.5596 | $1.84M | — | -0.16% |
| 2026-07-07 | $1.601 | $1.61 | $1.562 | $1.5621 | $2.38M | — | -2.43% |
| 2026-07-06 | $1.598 | $1.629 | $1.545 | $1.601 | $1.96M | — | +0.61% |
| 2026-07-05 | $1.592 | $1.60 | $1.543 | $1.5913 | $1.61M | — | +0.79% |
| 2026-07-04 | $1.597 | $1.612 | $1.5788 | $1.5788 | $1.14M | — | -1.26% |
| 2026-07-03 | $1.561 | $1.613 | $1.552 | $1.599 | $1.47M | — | +1.43% |
| 2026-07-02 | $1.54 | $1.58 | $1.537 | $1.5765 | $2.28M | — | +2.20% |
| 2026-07-01 | $1.514 | $1.572 | $1.484 | $1.5425 | $2.00M | — | +1.03% |
| 2026-06-30 | $1.535 | $1.542 | $1.50 | $1.5269 | $2.31M | — | -0.44% |
| 2026-06-29 | $1.573 | $1.594 | $1.519 | $1.5336 | $2.88M | — | -1.67% |
| 2026-06-28 | $1.58 | $1.585 | $1.554 | $1.5597 | $1.83M | — | -1.15% |
| 2026-06-27 | $1.595 | $1.617 | $1.559 | $1.5779 | $1.89M | — | -1.36% |
| 2026-06-26 | $1.613 | $1.648 | $1.574 | $1.5997 | $2.31M | — | -0.50% |
| 2026-06-25 | $1.651 | $1.679 | $1.55 | $1.6078 | $2.30M | — | -2.11% |
| 2026-06-24 | $1.719 | $1.735 | $1.603 | $1.6424 | $3.46M | — | -4.50% |
| 2026-06-23 | $1.799 | $1.806 | $1.715 | $1.7198 | $1.31M | — | -4.41% |
| 2026-06-22 | $1.758 | $1.837 | $1.754 | $1.7992 | $1.12M | — | +1.65% |
| 2026-06-21 | $1.802 | $1.811 | $1.75 | $1.77 | $772.40K | — | -1.14% |
| 2026-06-20 | $1.81 | $1.817 | $1.763 | $1.7904 | $1.30M | — | -0.67% |
| 2026-06-19 | $1.814 | $1.852 | $1.794 | $1.8024 | $1.28M | — | -0.78% |
| 2026-06-18 | $1.90 | $1.908 | $1.7786 | $1.8166 | $2.50M | — | -4.45% |
| 2026-06-17 | $1.992 | $2.023 | $1.875 | $1.9012 | $1.97M | — | -4.78% |
| 2026-06-16 | $1.965 | $2.016 | $1.94 | $1.9967 | $3.06M | — | +1.16% |
| 2026-06-15 | $2.004 | $2.022 | $1.947 | $1.9739 | $3.43M | — | -1.66% |
| 2026-06-14 | $1.95 | $2.014 | $1.924 | $2.0072 | $4.02M | — | +2.76% |
| 2026-06-13 | $1.981 | $2.024 | $1.94 | $1.9533 | $2.12M | — | -1.30% |
| 2026-06-12 | $2.035 | $2.037 | $1.933 | $1.979 | $2.99M | — | -2.74% |
| 2026-06-11 | $1.764 | $2.035 | $1.763 | $2.0347 | $5.07M | — | +15.43% |
| 2026-06-10 | $1.78 | $1.86 | $1.738 | $1.7628 | $2.31M | — | -1.40% |
| 2026-06-09 | $1.765 | $1.802 | $1.721 | $1.7878 | $2.91M | — | +0.79% |
| 2026-06-08 | $1.716 | $1.807 | $1.701 | $1.7738 | $2.12M | — | +2.40% |
| 2026-06-07 | $1.628 | $1.742 | $1.624 | $1.7322 | $2.04M | — | +6.46% |
| 2026-06-06 | $1.659 | $1.682 | $1.559 | $1.6272 | $1.07M | — | -1.25% |
| 2026-06-05 | $1.809 | $1.817 | $1.601 | $1.6478 | $3.56M | — | -8.87% |
| 2026-06-04 | $1.856 | $1.867 | $1.732 | $1.8082 | $1.94M | — | -2.55% |
| 2026-06-03 | $1.824 | $1.92 | $1.811 | $1.8555 | $3.36M | — | +1.93% |
| 2026-06-02 | $1.906 | $1.91 | $1.787 | $1.8204 | $1.98M | — | -4.49% |
| 2026-06-01 | $1.958 | $1.978 | $1.889 | $1.906 | $1.47M | — | -1.90% |
| 2026-05-31 | $2.019 | $2.024 | $1.917 | $1.943 | $2.94M | — | -2.26% |
| 2026-05-30 | $2.016 | $2.069 | $1.9879 | $1.9879 | $2.15M | — | -1.81% |
| 2026-05-29 | $2.061 | $2.11 | $1.971 | $2.0246 | $2.85M | — | -1.30% |
| 2026-05-28 | $2.132 | $2.138 | $2.005 | $2.0512 | $3.43M | — | -3.81% |
| 2026-05-27 | $2.217 | $2.264 | $2.113 | $2.1324 | $3.18M | — | -3.42% |
| 2026-05-26 | $2.137 | $2.297 | $2.119 | $2.2079 | $5.92M | — | +3.32% |
| 2026-05-25 | $2.054 | $2.19 | $2.05 | $2.137 | $2.45M | — | +4.09% |
| 2026-05-24 | $2.11 | $2.131 | $2.001 | $2.053 | $1.55M | — | -1.79% |
| 2026-05-23 | $2.07 | $2.15 | $2.009 | $2.0905 | $3.15M | — | +1.00% |
| 2026-05-22 | $2.051 | $2.19 | $2.039 | $2.0697 | $4.82M | — | +0.89% |
| 2026-05-21 | $1.991 | $2.083 | $1.991 | $2.0514 | $2.33M | — | +2.79% |
| 2026-05-20 | $2.038 | $2.041 | $1.979 | $1.9956 | $2.53M | — | -1.88% |
| 2026-05-19 | $2.074 | $2.091 | $2.016 | $2.0339 | $2.86M | — | -1.34% |
| 2026-05-18 | $2.034 | $2.088 | $1.987 | $2.0615 | $3.72M | — | +1.51% |
| 2026-05-17 | $2.041 | $2.135 | $1.99 | $2.0309 | $5.24M | — | -1.05% |
| 2026-05-16 | $1.929 | $2.057 | $1.91 | $2.0524 | $5.28M | — | +6.41% |
| 2026-05-15 | $2.044 | $2.054 | $1.924 | $1.9287 | $1.99M | — | -5.64% |
| 2026-05-14 | $2.039 | $2.074 | $1.997 | $2.0441 | $2.47M | — | +0.12% |
| 2026-05-13 | $2.105 | $2.235 | $2.03 | $2.0416 | $7.73M | — | -3.06% |
| 2026-05-12 | $2.043 | $2.183 | $1.98 | $2.106 | $6.52M | — | +3.45% |
| 2026-05-11 | $2.013 | $2.109 | $1.974 | $2.0357 | $6.46M | — | +1.25% |
| 2026-05-10 | $1.938 | $2.052 | $1.897 | $2.0106 | $5.29M | — | +3.74% |
| 2026-05-09 | $1.951 | $1.993 | $1.928 | $1.938 | $1.29M | — | -0.31% |
| 2026-05-08 | $1.886 | $1.961 | $1.854 | $1.9441 | $2.81M | — | +2.58% |
| 2026-05-07 | $1.903 | $1.947 | $1.871 | $1.8952 | $2.82M | — | +0.10% |
| 2026-05-06 | $1.883 | $1.972 | $1.879 | $1.8933 | $4.98M | — | -0.35% |
| 2026-05-05 | $1.888 | $1.935 | $1.84 | $1.90 | $3.34M | — | +1.13% |
| 2026-05-04 | $1.874 | $1.924 | $1.861 | $1.8787 | $1.99M | — | +0.21% |
| 2026-05-03 | $1.885 | $1.897 | $1.856 | $1.8748 | $1.38M | — | -0.75% |
| 2026-05-02 | $1.896 | $1.908 | $1.865 | $1.889 | $1.21M | — | -0.14% |
| 2026-05-01 | $1.888 | $1.9172 | $1.871 | $1.8916 | $1.22M | — | -0.28% |
| 2026-04-30 | $1.929 | $1.94 | $1.876 | $1.8969 | $1.73M | — | -1.16% |
| 2026-04-29 | $1.953 | $1.99 | $1.896 | $1.9192 | $1.72M | — | -1.23% |
| 2026-04-28 | $1.984 | $1.99 | $1.932 | $1.9431 | $1.50M | — | -1.22% |
| 2026-04-27 | $2.00 | $2.025 | $1.945 | $1.967 | $2.03M | — | -1.19% |
| 2026-04-26 | $2.027 | $2.035 | $1.9907 | $1.9907 | $2.12M | — | -1.92% |
| 2026-04-25 | $1.992 | $2.055 | $1.992 | $2.0296 | $2.12M | — | +1.06% |
| 2026-04-24 | $1.911 | $2.0082 | $1.909 | $2.0082 | $2.92M | — | +5.16% |
| 2026-04-23 | $1.863 | $1.915 | $1.837 | $1.9098 | $1.26M | — | +2.08% |
| 2026-04-22 | $1.845 | $1.918 | $1.844 | $1.8708 | $2.52M | — | +0.39% |
| 2026-04-21 | $1.801 | $1.8636 | $1.766 | $1.8636 | $3.20M | — | +2.50% |
| 2026-04-20 | $1.758 | $1.8181 | $1.758 | $1.8181 | $2.00M | — | +2.37% |
| 2026-04-19 | $1.783 | $1.801 | $1.754 | $1.776 | $1.76M | — | -0.66% |
| 2026-04-18 | $1.832 | $1.851 | $1.774 | $1.7878 | $1.67M | — | -1.76% |
| 2026-04-17 | $1.809 | $1.867 | $1.785 | $1.8198 | $2.76M | — | +0.16% |
| 2026-04-16 | $1.767 | $1.825 | $1.756 | $1.8168 | $3.00M | — | +2.78% |
| 2026-04-15 | $1.744 | $1.777 | $1.73 | $1.7677 | $1.84M | — | +1.61% |
| 2026-04-14 | $1.778 | $1.784 | $1.737 | $1.7397 | $1.82M | — | -1.65% |
| 2026-04-13 | $1.723 | $1.788 | $1.709 | $1.769 | $2.21M | — | +2.46% |
| 2026-04-12 | $1.777 | $1.786 | $1.719 | $1.7265 | $1.37M | — | -1.72% |
| 2026-04-11 | $1.806 | $1.807 | $1.7567 | $1.7567 | $1.32M | — | -2.15% |
| 2026-04-10 | $1.802 | $1.846 | $1.792 | $1.7953 | $1.99M | — | -0.97% |
| 2026-04-09 | $1.78 | $1.828 | $1.761 | $1.8129 | $2.77M | — | +1.03% |
| 2026-04-08 | $1.806 | $1.809 | $1.751 | $1.7944 | $2.63M | — | -0.45% |
| 2026-04-07 | $1.703 | $1.809 | $1.675 | $1.8026 | $2.95M | — | +5.80% |
| 2026-04-06 | $1.699 | $1.758 | $1.692 | $1.7038 | $3.24M | — | -0.40% |
| 2026-04-05 | $1.712 | $1.725 | $1.666 | $1.7105 | $1.76M | — | +0.61% |
| 2026-04-04 | $1.69 | $1.722 | $1.68 | $1.7002 | $1.16M | — | +0.40% |
| 2026-04-03 | $1.668 | $1.728 | $1.664 | $1.6933 | $1.44M | — | +0.52% |
| 2026-04-02 | $1.676 | $1.69 | $1.615 | $1.6845 | $1.95M | — | +0.89% |
| 2026-04-01 | $1.708 | $1.741 | $1.6698 | $1.6698 | $2.40M | — | -2.06% |
| 2026-03-31 | $1.668 | $1.714 | $1.664 | $1.7048 | $2.39M | — | +1.94% |
| 2026-03-30 | $1.646 | $1.701 | $1.641 | $1.6724 | $2.16M | — | +0.49% |
| 2026-03-29 | $1.666 | $1.671 | $1.608 | $1.6642 | $1.92M | — | +0.24% |
| 2026-03-28 | $1.676 | $1.702 | $1.656 | $1.6603 | $1.56M | — | -1.10% |
| 2026-03-27 | $1.698 | $1.731 | $1.656 | $1.6787 | $2.06M | — | -0.68% |
| 2026-03-26 | $1.765 | $1.767 | $1.674 | $1.6901 | $2.53M | — | -4.31% |
| 2026-03-25 | $1.788 | $1.807 | $1.757 | $1.7663 | $1.76M | — | -0.90% |
| 2026-03-24 | $1.785 | $1.797 | $1.762 | $1.7823 | $2.40M | — | +0.02% |
| 2026-03-23 | $1.769 | $1.843 | $1.751 | $1.782 | $3.57M | — | +0.35% |
| 2026-03-22 | $1.794 | $1.807 | $1.753 | $1.7758 | $1.62M | — | -1.01% |
| 2026-03-21 | $1.835 | $1.86 | $1.786 | $1.7939 | $1.22M | — | -2.36% |
| 2026-03-20 | $1.812 | $1.841 | $1.785 | $1.8372 | $2.50M | — | +1.53% |
| 2026-03-19 | $1.908 | $1.928 | $1.799 | $1.8094 | $2.56M | — | -4.33% |
| 2026-03-18 | $1.96 | $2.034 | $1.868 | $1.8912 | $3.51M | — | -2.73% |
| 2026-03-17 | $1.975 | $1.985 | $1.926 | $1.9444 | $2.43M | — | -1.20% |
| 2026-03-16 | $1.861 | $2.006 | $1.857 | $1.9681 | $3.27M | — | +4.86% |
| 2026-03-15 | $1.869 | $1.8768 | $1.843 | $1.8768 | $1.34M | — | +0.64% |
| 2026-03-14 | $1.861 | $1.893 | $1.849 | $1.8648 | $1.33M | — | -0.03% |
| 2026-03-13 | $1.838 | $1.897 | $1.833 | $1.8655 | $2.10M | — | +0.90% |
| 2026-03-12 | $1.84 | $1.8488 | $1.808 | $1.8488 | $1.75M | — | +0.88% |
| 2026-03-11 | $1.789 | $1.856 | $1.785 | $1.8328 | $1.82M | — | +1.94% |
| 2026-03-10 | $1.745 | $1.844 | $1.743 | $1.7979 | $2.26M | — | +3.10% |
| 2026-03-09 | $1.738 | $1.778 | $1.706 | $1.7438 | $1.57M | — | +0.22% |
| 2026-03-08 | $1.784 | $1.787 | $1.716 | $1.74 | $1.97M | — | -2.54% |
| 2026-03-07 | $1.811 | $1.832 | $1.779 | $1.7853 | $1.17M | — | -1.17% |
| 2026-03-06 | $1.839 | $1.855 | $1.772 | $1.8065 | $1.73M | — | -1.81% |
| 2026-03-05 | $1.879 | $1.894 | $1.823 | $1.8398 | $1.49M | — | -1.73% |
| 2026-03-04 | $1.815 | $1.926 | $1.806 | $1.8721 | $3.13M | — | +3.18% |
| 2026-03-03 | $1.844 | $1.856 | $1.767 | $1.8145 | $2.47M | — | -0.67% |
| 2026-03-02 | $1.799 | $1.882 | $1.783 | $1.8267 | $3.03M | — | +1.58% |
| 2026-03-01 | $1.85 | $1.885 | $1.763 | $1.7983 | $2.01M | — | -2.25% |
| 2026-02-28 | $1.848 | $1.863 | $1.767 | $1.8397 | $3.47M | — | +0.35% |
| 2026-02-27 | $1.879 | $1.939 | $1.815 | $1.8332 | $4.02M | — | -2.24% |
| 2026-02-26 | $1.941 | $1.984 | $1.824 | $1.8753 | $7.65M | — | -3.38% |
| 2026-02-25 | $1.993 | $2.12 | $1.927 | $1.941 | $5.67M | — | -2.57% |
| 2026-02-24 | $2.12 | $2.148 | $1.98 | $1.9921 | $2.06M | — | -6.01% |
| 2026-02-23 | $2.249 | $2.254 | $2.112 | $2.1195 | $3.70M | — | -5.83% |
| 2026-02-22 | $2.315 | $2.319 | $2.234 | $2.2508 | $1.53M | — | -2.21% |
| 2026-02-21 | $2.359 | $2.413 | $2.3017 | $2.3017 | $2.11M | — | -2.39% |
| 2026-02-20 | $2.29 | $2.392 | $2.258 | $2.3579 | $3.37M | — | +2.73% |
| 2026-02-19 | $2.343 | $2.366 | $2.267 | $2.2953 | $2.76M | — | -1.93% |
| 2026-02-18 | $2.242 | $2.5117 | $2.214 | $2.3405 | $8.03M | — | +4.43% |
| 2026-02-17 | $2.293 | $2.33 | $2.222 | $2.2412 | $3.16M | — | -2.13% |
| 2026-02-16 | $2.138 | $2.321 | $2.113 | $2.2901 | $5.86M | — | +6.22% |
| 2026-02-15 | $2.187 | $2.225 | $2.096 | $2.1559 | $2.92M | — | -0.50% |
| 2026-02-14 | $2.122 | $2.221 | $2.109 | $2.1667 | $1.62M | — | +1.45% |
| 2026-02-13 | $1.968 | $2.1357 | $1.953 | $2.1357 | $2.71M | — | +8.57% |
| 2026-02-12 | $1.946 | $2.016 | $1.93 | $1.9672 | $1.69M | — | +0.69% |
| 2026-02-11 | $1.923 | $2.009 | $1.874 | $1.9538 | $3.17M | — | +1.64% |
| 2026-02-10 | $1.959 | $1.975 | $1.895 | $1.9223 | $2.20M | — | -1.56% |
| 2026-02-09 | $1.951 | $1.985 | $1.902 | $1.9527 | $2.09M | — | -0.12% |
| 2026-02-08 | $1.988 | $2.00 | $1.928 | $1.9551 | $2.05M | — | -1.38% |
| 2026-02-07 | $1.988 | $2.05 | $1.928 | $1.9824 | $4.02M | — | -0.23% |
| 2026-02-06 | $1.817 | $2.015 | $1.656 | $1.9869 | $6.42M | — | +9.42% |
| 2026-02-05 | $1.994 | $2.057 | $1.774 | $1.8159 | $8.23M | — | -8.93% |
| 2026-02-04 | $2.035 | $2.107 | $1.976 | $1.994 | $4.85M | — | -1.62% |
| 2026-02-03 | $1.982 | $2.054 | $1.889 | $2.0268 | $5.54M | — | +2.05% |
| 2026-02-02 | $1.913 | $2.008 | $1.864 | $1.9861 | $3.10M | — | +3.98% |
| 2026-02-01 | $1.972 | $1.994 | $1.876 | $1.9102 | $2.06M | — | -2.21% |
| 2026-01-31 | $2.111 | $2.115 | $1.812 | $1.9533 | $5.43M | — | -7.49% |
| 2026-01-30 | $2.128 | $2.137 | $2.052 | $2.1114 | $2.00M | — | -0.41% |
| 2026-01-29 | $2.238 | $2.242 | $2.079 | $2.1201 | $3.15M | — | -5.24% |
| 2026-01-28 | $2.243 | $2.302 | $2.219 | $2.2373 | $2.61M | — | -0.27% |
| 2026-01-27 | $2.222 | $2.269 | $2.184 | $2.2432 | $3.01M | — | +1.08% |
| 2026-01-26 | $2.237 | $2.314 | $2.21 | $2.2191 | $3.29M | — | -1.25% |
| 2026-01-25 | $2.333 | $2.337 | $2.201 | $2.2472 | $2.89M | — | -2.79% |
| 2026-01-24 | $2.367 | $2.387 | $2.293 | $2.3118 | $1.83M | — | -1.67% |
| 2026-01-23 | $2.337 | $2.42 | $2.329 | $2.3511 | $2.53M | — | +0.04% |
| 2026-01-22 | $2.382 | $2.44 | $2.327 | $2.3501 | $2.16M | — | -1.04% |
| 2026-01-21 | $2.295 | $2.452 | $2.294 | $2.3747 | $6.51M | — | +3.48% |
| 2026-01-20 | $2.458 | $2.546 | $2.285 | $2.2948 | $3.81M | — | -6.57% |
| 2026-01-19 | $2.426 | $2.486 | $2.231 | $2.4562 | $4.11M | — | +2.13% |
| 2026-01-18 | $2.566 | $2.593 | $2.4049 | $2.4049 | $4.99M | — | -5.31% |
| 2026-01-17 | $2.493 | $2.60 | $2.488 | $2.5397 | $4.09M | — | +1.92% |
| 2026-01-16 | $2.478 | $2.508 | $2.428 | $2.4917 | $1.92M | — | +1.14% |
| 2026-01-15 | $2.582 | $2.598 | $2.443 | $2.4636 | $4.03M | — | -4.63% |
| 2026-01-14 | $2.637 | $2.697 | $2.57 | $2.5831 | $3.54M | — | -2.22% |
| 2026-01-13 | $2.627 | $2.6974 | $2.583 | $2.6419 | $7.17M | — | +6.17% |
| 2026-01-12 | $2.573 | $2.655 | $2.479 | $2.4884 | $2.41M | — | -3.42% |
| 2026-01-11 | $2.57 | $2.655 | $2.551 | $2.5765 | $4.71M | — | -0.06% |
| 2026-01-10 | $2.592 | $2.68 | $2.545 | $2.5781 | $5.37M | — | -0.58% |
| 2026-01-09 | $2.463 | $2.654 | $2.412 | $2.5931 | $10.43M | — | +4.68% |
| 2026-01-08 | $2.434 | $2.508 | $2.378 | $2.4772 | $5.96M | — | +1.07% |
| 2026-01-07 | $2.53 | $2.535 | $2.394 | $2.4511 | $6.34M | — | -3.19% |
| 2026-01-06 | $2.369 | $2.55 | $2.353 | $2.5318 | $3.46M | — | +6.89% |
| 2026-01-05 | $2.341 | $2.391 | $2.267 | $2.3688 | $2.42M | — | +0.93% |
| 2026-01-04 | $2.24 | $2.349 | $2.23 | $2.347 | $3.71M | — | +4.77% |
| 2026-01-03 | $2.167 | $2.261 | $2.167 | $2.2402 | $1.87M | — | +2.70% |
| 2026-01-02 | $2.069 | $2.1812 | $2.059 | $2.1812 | $2.49M | — | +4.37% |
| 2026-01-01 | $1.931 | $2.0899 | $1.919 | $2.0899 | $2.60M | — | +8.34% |
Frequently asked questions
What was the Cosmos price on January 1, 2026?
ATOM opened 2026-01-01 at $1.931 and closed that day at $2.0899.
What was the highest price of Cosmos in 2026?
The highest was $2.6974 on 2026-01-13; the lowest was $1.212 on 2026-08-01.
How much did Cosmos change in 2026?
ATOM has moved +0.57% in 2026, from $1.931 to $1.9421 (the year is not over).
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.