Cosmos Hub ATOM
$1.75+0.04 (+2.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.75 | +0.66% | $1.74 | $1.78 | $1.74 | 42.76M |
| 2026-09-30 | $1.74 | +1.11% | $1.72 | $1.76 | $1.70 | 41.67M |
| 2026-09-29 | $1.72 | -0.71% | $1.73 | $1.79 | $1.69 | 66.03M |
| 2026-09-28 | $1.73 | -8.09% | $1.89 | $1.89 | $1.69 | 63.47M |
| 2026-09-27 | $1.89 | +1.07% | $1.87 | $1.92 | $1.82 | 48.92M |
| 2026-09-26 | $1.87 | +4.34% | $1.79 | $1.88 | $1.79 | 48.60M |
| 2026-09-25 | $1.79 | +0.35% | $1.78 | $1.83 | $1.75 | 53.52M |
| 2026-09-24 | $1.78 | +5.23% | $1.69 | $1.80 | $1.67 | 39.91M |
| 2026-09-23 | $1.69 | -8.01% | $1.84 | $1.86 | $1.68 | 45.54M |
| 2026-09-22 | $1.84 | +1.80% | $1.81 | $1.86 | $1.73 | 53.15M |
| 2026-09-21 | $1.81 | +2.45% | $1.77 | $1.82 | $1.73 | 57.11M |
| 2026-09-20 | $1.77 | +1.21% | $1.75 | $1.78 | $1.67 | 38.73M |
| 2026-09-19 | $1.75 | +1.56% | $1.72 | $1.77 | $1.67 | 44.47M |
| 2026-09-18 | $1.72 | +8.84% | $1.58 | $1.73 | $1.57 | 49.78M |
| 2026-09-17 | $1.58 | +3.87% | $1.52 | $1.58 | $1.50 | 27.19M |
| 2026-09-16 | $1.52 | +0.13% | $1.52 | $1.52 | $1.47 | 25.43M |
| 2026-09-15 | $1.52 | -3.96% | $1.58 | $1.61 | $1.50 | 36.13M |
| 2026-09-14 | $1.58 | -0.06% | $1.58 | $1.62 | $1.54 | 35.44M |
| 2026-09-13 | $1.58 | -1.44% | $1.60 | $1.62 | $1.57 | 20.40M |
| 2026-09-12 | $1.60 | -2.25% | $1.64 | $1.66 | $1.60 | 23.16M |
| 2026-09-11 | $1.64 | -8.37% | $1.79 | $1.82 | $1.63 | 44.14M |
| 2026-09-10 | $1.79 | -3.54% | $1.86 | $1.89 | $1.75 | 46.38M |
| 2026-09-09 | $1.86 | -0.05% | $1.86 | $2.02 | $1.80 | 99.26M |
| 2026-09-08 | $1.86 | +13.92% | $1.63 | $1.87 | $1.63 | 66.89M |
| 2026-09-07 | $1.63 | +2.23% | $1.60 | $1.69 | $1.58 | 36.84M |
| 2026-09-06 | $1.60 | +2.50% | $1.56 | $1.61 | $1.56 | 21.14M |
| 2026-09-05 | $1.56 | +4.22% | $1.49 | $1.56 | $1.49 | 20.05M |
| 2026-09-04 | $1.49 | -0.88% | $1.51 | $1.54 | $1.48 | 19.95M |
| 2026-09-03 | $1.51 | +3.78% | $1.45 | $1.53 | $1.45 | 22.72M |
| 2026-09-02 | $1.45 | -0.64% | $1.46 | $1.47 | $1.44 | 22.23M |
| 2026-09-01 | $1.46 | -0.52% | $1.47 | $1.51 | $1.45 | 23.83M |
| 2026-08-31 | $1.47 | +0.95% | $1.46 | $1.49 | $1.45 | 20.37M |
| 2026-08-30 | $1.46 | -3.14% | $1.50 | $1.50 | $1.44 | 20.46M |
| 2026-08-29 | $1.50 | +1.29% | $1.48 | $1.52 | $1.48 | 16.56M |
| 2026-08-28 | $1.48 | -5.03% | $1.56 | $1.58 | $1.46 | 32.37M |
| 2026-08-27 | $1.56 | +3.23% | $1.51 | $1.56 | $1.48 | 31.43M |
| 2026-08-26 | $1.51 | -0.68% | $1.52 | $1.56 | $1.49 | 31.14M |
| 2026-08-25 | $1.52 | +0.22% | $1.52 | $1.56 | $1.51 | 37.41M |
| 2026-08-24 | $1.52 | -5.28% | $1.60 | $1.60 | $1.52 | 29.85M |
| 2026-08-23 | $1.60 | +1.74% | $1.58 | $1.62 | $1.52 | 25.41M |
| 2026-08-22 | $1.58 | -1.48% | $1.60 | $1.71 | $1.55 | 60.43M |
| 2026-08-21 | $1.60 | +5.84% | $1.51 | $1.62 | $1.51 | 49.92M |
| 2026-08-20 | $1.51 | +1.31% | $1.49 | $1.52 | $1.46 | 28.36M |
| 2026-08-19 | $1.49 | +5.65% | $1.41 | $1.51 | $1.40 | 39.84M |
| 2026-08-18 | $1.41 | -0.26% | $1.42 | $1.45 | $1.38 | 29.68M |
| 2026-08-17 | $1.42 | -2.55% | $1.45 | $1.46 | $1.40 | 23.97M |
| 2026-08-16 | $1.45 | -1.35% | $1.47 | $1.50 | $1.45 | 17.96M |
| 2026-08-15 | $1.47 | -2.35% | $1.51 | $1.51 | $1.46 | 18.67M |
| 2026-08-14 | $1.51 | +0.49% | $1.50 | $1.57 | $1.48 | 41.20M |
| 2026-08-13 | $1.50 | +7.47% | $1.40 | $1.53 | $1.39 | 36.58M |
| 2026-08-12 | $1.40 | -2.74% | $1.44 | $1.44 | $1.39 | 16.74M |
| 2026-08-11 | $1.44 | +2.70% | $1.40 | $1.44 | $1.39 | 21.33M |
| 2026-08-10 | $1.40 | +1.97% | $1.37 | $1.43 | $1.37 | 20.26M |
| 2026-08-09 | $1.37 | -1.06% | $1.39 | $1.39 | $1.37 | 14.14M |
| 2026-08-08 | $1.39 | +1.88% | $1.36 | $1.40 | $1.36 | 16.64M |
| 2026-08-07 | $1.36 | +0.72% | $1.35 | $1.36 | $1.34 | 17.55M |
| 2026-08-06 | $1.35 | -0.10% | $1.35 | $1.39 | $1.33 | 21.61M |
| 2026-08-05 | $1.35 | -1.55% | $1.37 | $1.38 | $1.34 | 21.96M |
| 2026-08-04 | $1.37 | +1.00% | $1.36 | $1.39 | $1.35 | 32.00M |
| 2026-08-03 | $1.36 | +7.65% | $1.26 | $1.39 | $1.25 | 47.55M |
| 2026-08-02 | $1.26 | +3.35% | $1.22 | $1.27 | $1.22 | 22.18M |
| 2026-08-01 | $1.22 | -0.07% | $1.22 | $1.24 | $1.22 | 13.84M |
| 2026-07-31 | $1.22 | -4.44% | $1.28 | $1.29 | $1.22 | 28.56M |
| 2026-07-30 | $1.28 | -0.05% | $1.28 | $1.30 | $1.27 | 14.43M |
| 2026-07-29 | $1.28 | -1.72% | $1.30 | $1.31 | $1.27 | 22.14M |
| 2026-07-28 | $1.30 | +0.19% | $1.30 | $1.31 | $1.29 | 30.57M |
| 2026-07-27 | $1.30 | -6.95% | $1.40 | $1.40 | $1.30 | 27.15M |
| 2026-07-26 | $1.40 | +1.01% | $1.38 | $1.40 | $1.38 | 18.84M |
| 2026-07-25 | $1.38 | -0.58% | $1.39 | $1.40 | $1.37 | 16.39M |
| 2026-07-24 | $1.39 | -1.87% | $1.42 | $1.43 | $1.37 | 20.91M |
| 2026-07-23 | $1.42 | -3.30% | $1.47 | $1.48 | $1.42 | 23.28M |
| 2026-07-22 | $1.47 | -1.11% | $1.48 | $1.49 | $1.46 | 21.71M |
| 2026-07-21 | $1.48 | -0.67% | $1.49 | $1.51 | $1.48 | 21.88M |
| 2026-07-20 | $1.49 | +1.29% | $1.47 | $1.51 | $1.45 | 29.31M |
| 2026-07-19 | $1.47 | -1.50% | $1.50 | $1.50 | $1.47 | 19.88M |
| 2026-07-18 | $1.50 | -0.73% | $1.51 | $1.51 | $1.48 | 19.45M |
| 2026-07-17 | $1.51 | -0.01% | $1.51 | $1.53 | $1.49 | 24.70M |
| 2026-07-16 | $1.51 | -2.95% | $1.55 | $1.56 | $1.51 | 25.82M |
| 2026-07-15 | $1.55 | -0.48% | $1.56 | $1.59 | $1.55 | 24.92M |
| 2026-07-14 | $1.56 | +1.69% | $1.54 | $1.56 | $1.52 | 20.56M |
| 2026-07-13 | $1.54 | -1.86% | $1.57 | $1.58 | $1.53 | 20.40M |
| 2026-07-12 | $1.57 | -0.99% | $1.58 | $1.59 | $1.56 | 20.33M |
| 2026-07-11 | $1.58 | -0.36% | $1.59 | $1.61 | $1.58 | 19.07M |
| 2026-07-10 | $1.59 | +2.36% | $1.55 | $1.59 | $1.54 | 19.01M |
| 2026-07-09 | $1.55 | -0.70% | $1.56 | $1.58 | $1.55 | 19.77M |
| 2026-07-08 | $1.56 | -0.76% | $1.57 | $1.58 | $1.53 | 28.07M |
| 2026-07-07 | $1.57 | -1.67% | $1.60 | $1.61 | $1.57 | 25.34M |
| 2026-07-06 | $1.60 | +0.41% | $1.59 | $1.63 | $1.55 | 29.80M |
| 2026-07-05 | $1.59 | -0.01% | $1.59 | $1.60 | $1.54 | 22.49M |
| 2026-07-04 | $1.59 | -0.22% | $1.60 | $1.61 | $1.58 | 20.49M |