Crypto exchange Coinbase Pro

Market Cosmos (ATOM) / USD

Identifier on Coinbase Pro: ATOM-USD
Date Price Volume Open Low High Close
2021-05-30 12.5730 USD 1,065,150.0000 ATOM 12.0870 USD 11.2800 USD 13.1480 USD 12.5730 USD
2021-05-29 12.1870 USD 1,821,373.2000 ATOM 12.6980 USD 11.3890 USD 14.4010 USD 12.1870 USD
2021-05-28 12.7060 USD 1,701,546.8000 ATOM 14.5490 USD 12.0000 USD 14.6310 USD 12.7060 USD
2021-05-27 14.5610 USD 1,201,635.5000 ATOM 15.3040 USD 13.5780 USD 15.3450 USD 14.5610 USD
2021-05-26 15.1820 USD 1,755,970.1000 ATOM 13.9390 USD 13.6260 USD 15.6920 USD 15.1820 USD
2021-05-25 13.9170 USD 2,170,495.7000 ATOM 14.5750 USD 12.3930 USD 14.9950 USD 13.9170 USD
2021-05-24 14.3080 USD 2,854,634.7000 ATOM 11.6550 USD 11.0980 USD 14.4050 USD 14.3080 USD
2021-05-23 11.8390 USD 3,985,710.0000 ATOM 12.2690 USD 8.7600 USD 13.1190 USD 11.8390 USD
2021-05-22 12.2370 USD 1,923,517.9000 ATOM 13.6110 USD 11.4700 USD 13.7360 USD 12.2370 USD
2021-05-21 13.6200 USD 3,664,063.4000 ATOM 16.9520 USD 11.3870 USD 17.6180 USD 13.6200 USD
2021-05-20 16.8200 USD 3,020,628.6000 ATOM 13.8490 USD 12.1500 USD 17.5000 USD 16.8200 USD
2021-05-19 14.5600 USD 4,673,415.8000 ATOM 22.8470 USD 9.6940 USD 23.5200 USD 14.5600 USD
2021-05-18 22.8650 USD 1,614,217.3000 ATOM 21.1060 USD 20.7760 USD 23.4690 USD 22.8650 USD
2021-05-17 21.0960 USD 1,760,460.2000 ATOM 24.2880 USD 20.6170 USD 24.2910 USD 21.0960 USD
2021-05-16 24.1910 USD 1,371,274.9000 ATOM 24.5130 USD 22.6010 USD 26.6480 USD 24.1910 USD
2021-05-15 24.7580 USD 2,315,568.6000 ATOM 25.8910 USD 24.6570 USD 28.7500 USD 24.7580 USD
2021-05-14 25.7380 USD 1,099,094.0000 ATOM 23.5130 USD 23.3880 USD 25.8000 USD 25.7380 USD
2021-05-13 23.5080 USD 1,603,093.8000 ATOM 22.9370 USD 21.6070 USD 25.3250 USD 23.5080 USD
2021-05-12 23.9180 USD 1,709,822.8000 ATOM 26.9610 USD 23.7900 USD 27.8000 USD 23.9180 USD
2021-05-11 26.9760 USD 1,333,965.7000 ATOM 25.3640 USD 23.8680 USD 27.1190 USD 26.9760 USD
2021-05-10 25.3280 USD 1,571,312.2000 ATOM 28.7210 USD 23.7200 USD 29.9510 USD 25.3280 USD
2021-05-09 28.7880 USD 1,489,573.1000 ATOM 29.5660 USD 26.4730 USD 30.0460 USD 28.7880 USD
2021-05-08 29.3290 USD 2,232,938.6000 ATOM 28.6770 USD 26.8940 USD 31.4960 USD 29.3290 USD
2021-05-07 28.5600 USD 4,001,187.9000 ATOM 25.5620 USD 25.0390 USD 32.3250 USD 28.5600 USD
2021-05-06 25.5490 USD 3,949,238.3000 ATOM 24.9380 USD 24.1600 USD 27.1150 USD 25.5490 USD
2021-05-05 24.8820 USD 1,949,890.3000 ATOM 20.9770 USD 20.6460 USD 24.9700 USD 24.8820 USD
2021-05-04 21.0320 USD 1,404,963.8000 ATOM 22.9950 USD 20.9100 USD 23.2990 USD 21.0320 USD
2021-05-03 22.9780 USD 1,065,599.6000 ATOM 23.1250 USD 22.4610 USD 23.7900 USD 22.9780 USD
2021-05-02 23.1580 USD 752,775.5000 ATOM 23.8330 USD 22.3310 USD 23.9440 USD 23.1580 USD
2021-05-01 23.8110 USD 994,452.6000 ATOM 22.7360 USD 22.4570 USD 24.5310 USD 23.8110 USD
2021-04-30 22.7210 USD 813,696.0000 ATOM 22.2710 USD 21.7450 USD 23.4600 USD 22.7210 USD
2021-04-29 22.1470 USD 905,667.9000 ATOM 22.9770 USD 21.1740 USD 23.0610 USD 22.1470 USD
2021-04-28 22.9620 USD 1,812,857.9000 ATOM 23.0730 USD 21.8660 USD 24.1670 USD 22.9620 USD
2021-04-27 22.9780 USD 1,150,355.7000 ATOM 22.0960 USD 21.7760 USD 23.5000 USD 22.9780 USD
2021-04-26 22.0760 USD 1,567,102.0000 ATOM 18.7390 USD 18.5000 USD 22.8480 USD 22.0760 USD
2021-04-25 18.7200 USD 792,272.1000 ATOM 18.4690 USD 17.6460 USD 19.6770 USD 18.7200 USD
2021-04-24 18.3780 USD 942,859.5000 ATOM 20.5290 USD 18.2970 USD 20.5750 USD 18.3780 USD
2021-04-23 20.5390 USD 2,290,133.4000 ATOM 18.7510 USD 16.5450 USD 20.5810 USD 20.5390 USD
2021-04-22 18.8280 USD 2,119,649.7000 ATOM 19.5810 USD 18.4060 USD 21.6440 USD 18.8280 USD
2021-04-21 19.5930 USD 1,958,525.4000 ATOM 21.2810 USD 19.3310 USD 21.5320 USD 19.5930 USD
2021-04-20 21.2880 USD 2,292,258.9000 ATOM 19.2500 USD 17.6060 USD 21.6190 USD 21.2880 USD
2021-04-19 19.3410 USD 1,376,208.2000 ATOM 21.4480 USD 18.8670 USD 22.3150 USD 19.3410 USD
2021-04-18 21.6300 USD 2,591,127.1000 ATOM 24.3240 USD 17.7500 USD 24.7970 USD 21.6300 USD
2021-04-17 24.3480 USD 942,474.9000 ATOM 25.5350 USD 24.3110 USD 27.5000 USD 24.3480 USD
2021-04-16 25.5310 USD 1,663,980.9000 ATOM 27.8200 USD 24.1100 USD 28.2000 USD 25.5310 USD
2021-04-15 27.9330 USD 1,584,697.5000 ATOM 27.0810 USD 25.8980 USD 28.5000 USD 27.9330 USD
2021-04-14 26.9860 USD 2,218,605.9000 ATOM 23.8360 USD 22.8020 USD 26.9890 USD 26.9860 USD
2021-04-13 24.1590 USD 1,331,954.1000 ATOM 22.0030 USD 21.3710 USD 24.9500 USD 24.1590 USD
2021-04-12 22.0150 USD 1,466,238.0000 ATOM 23.3710 USD 21.2290 USD 23.7500 USD 22.0150 USD
2021-04-11 23.1570 USD 1,044,401.4000 ATOM 21.0160 USD 20.7210 USD 23.4930 USD 23.1570 USD