Crypto exchange Kraken

Market Cosmos (ATOM) / USD

Identifier on Kraken: ATOMUSD
Date Price Volume Open Low High Close
2023-04-03 11.0456 USD 92,584.0454 ATOM 11.1240 USD 10.6784 USD 11.2530 USD 11.2200 USD
2023-04-02 11.2617 USD 36,703.7971 ATOM 11.4105 USD 10.9680 USD 11.5807 USD 11.1041 USD
2023-04-01 11.2020 USD 59,745.1970 ATOM 11.1746 USD 11.0550 USD 11.4969 USD 11.4262 USD
2023-03-31 11.2031 USD 91,746.5968 ATOM 11.1557 USD 10.9927 USD 11.3742 USD 11.1800 USD
2023-03-30 11.1995 USD 59,188.3811 ATOM 11.4361 USD 10.9256 USD 11.5529 USD 11.1419 USD
2023-03-29 11.3207 USD 57,357.2007 ATOM 11.2221 USD 11.0997 USD 11.5586 USD 11.4382 USD
2023-03-28 11.2175 USD 94,659.7705 ATOM 10.8460 USD 10.6981 USD 11.4204 USD 11.2106 USD
2023-03-27 11.0018 USD 65,752.4603 ATOM 11.3293 USD 10.6247 USD 11.3512 USD 10.8150 USD
2023-03-26 11.2646 USD 13,869.7301 ATOM 11.0969 USD 11.0501 USD 11.4682 USD 11.2119 USD
2023-03-25 11.1197 USD 41,714.1339 ATOM 11.2239 USD 10.9349 USD 11.3209 USD 11.1265 USD
2023-03-24 11.3136 USD 66,789.1383 ATOM 11.6946 USD 11.0064 USD 11.7268 USD 11.1852 USD
2023-03-23 11.5685 USD 237,473.2427 ATOM 11.3466 USD 11.2506 USD 11.9548 USD 11.7026 USD
2023-03-22 11.5665 USD 189,812.1215 ATOM 11.9437 USD 10.9380 USD 12.0071 USD 11.2924 USD
2023-03-21 11.7606 USD 112,630.6237 ATOM 11.5698 USD 11.2951 USD 12.1737 USD 11.9145 USD
2023-03-20 11.9838 USD 190,406.9589 ATOM 12.3483 USD 11.4985 USD 12.4645 USD 11.6310 USD
2023-03-19 12.5752 USD 146,706.7026 ATOM 12.2396 USD 12.0853 USD 13.0908 USD 12.3859 USD
2023-03-18 12.7242 USD 365,900.9148 ATOM 13.1891 USD 12.0456 USD 13.4371 USD 12.2469 USD
2023-03-17 12.9312 USD 166,432.3804 ATOM 12.8436 USD 12.6496 USD 13.2779 USD 13.0379 USD
2023-03-16 12.6290 USD 161,373.6279 ATOM 12.4680 USD 12.3116 USD 12.9941 USD 12.9243 USD
2023-03-15 12.6376 USD 382,479.6460 ATOM 13.0859 USD 11.6384 USD 13.3985 USD 12.7355 USD
2023-03-14 12.9337 USD 320,603.6806 ATOM 12.0243 USD 11.9287 USD 13.5196 USD 13.0911 USD
2023-03-13 11.8053 USD 153,016.5763 ATOM 11.7899 USD 11.3023 USD 12.2783 USD 11.9492 USD
2023-03-12 11.2970 USD 150,456.7515 ATOM 11.0660 USD 10.9768 USD 11.7486 USD 11.6119 USD
2023-03-11 10.9258 USD 107,091.1131 ATOM 11.1974 USD 10.6586 USD 11.4563 USD 11.0565 USD
2023-03-10 10.8982 USD 101,635.5467 ATOM 11.0422 USD 10.3046 USD 11.4000 USD 11.2247 USD
2023-03-09 10.7822 USD 167,988.8028 ATOM 10.9484 USD 10.4536 USD 10.9861 USD 10.8602 USD
2023-03-08 11.3332 USD 72,219.2735 ATOM 11.7590 USD 10.8583 USD 11.8081 USD 10.9940 USD
2023-03-07 11.6842 USD 41,151.0145 ATOM 11.9862 USD 11.4500 USD 12.0695 USD 11.6841 USD
2023-03-06 12.0945 USD 30,085.6078 ATOM 12.0115 USD 11.8573 USD 12.2000 USD 12.0605 USD
2023-03-05 12.1547 USD 40,909.9166 ATOM 11.8437 USD 11.8437 USD 12.2577 USD 12.0492 USD
2023-03-04 11.8540 USD 48,427.3458 ATOM 12.0071 USD 11.6126 USD 12.0778 USD 11.8357 USD
2023-03-03 11.9063 USD 116,514.6899 ATOM 12.4632 USD 11.5641 USD 12.4649 USD 11.9597 USD
2023-03-02 12.3876 USD 39,152.3626 ATOM 12.7834 USD 12.1514 USD 12.8586 USD 12.4430 USD
2023-03-01 12.6773 USD 46,052.5480 ATOM 12.2770 USD 12.2282 USD 12.9360 USD 12.7754 USD
2023-02-28 12.4372 USD 33,901.5456 ATOM 12.7824 USD 12.1304 USD 12.7954 USD 12.2019 USD
2023-02-27 12.8501 USD 95,689.5195 ATOM 12.9688 USD 12.5885 USD 13.0880 USD 12.7317 USD
2023-02-26 12.9365 USD 31,310.9718 ATOM 12.8269 USD 12.7775 USD 13.0880 USD 12.9618 USD
2023-02-25 12.8716 USD 57,550.7131 ATOM 13.0647 USD 12.4837 USD 13.2015 USD 12.7918 USD
2023-02-24 13.4499 USD 85,637.5061 ATOM 13.7335 USD 12.8601 USD 13.8526 USD 13.0881 USD
2023-02-23 13.6769 USD 40,314.4599 ATOM 13.5883 USD 13.4751 USD 13.9515 USD 13.6306 USD
2023-02-22 13.5774 USD 80,358.9920 ATOM 13.8622 USD 13.2087 USD 14.0142 USD 13.5994 USD
2023-02-21 14.0390 USD 91,329.4812 ATOM 14.4176 USD 13.6222 USD 14.6110 USD 13.8250 USD
2023-02-20 14.2947 USD 83,073.6998 ATOM 14.1445 USD 13.8044 USD 14.5883 USD 14.3772 USD
2023-02-19 14.4893 USD 149,026.3377 ATOM 14.2923 USD 13.9462 USD 14.7679 USD 14.1980 USD
2023-02-18 14.2333 USD 61,622.8512 ATOM 14.1650 USD 13.9393 USD 14.4700 USD 14.3208 USD
2023-02-17 13.9158 USD 129,175.9679 ATOM 13.4612 USD 13.3531 USD 14.3212 USD 14.0912 USD
2023-02-16 14.0734 USD 182,354.1935 ATOM 14.2642 USD 13.4782 USD 14.4032 USD 13.5819 USD
2023-02-15 13.5021 USD 227,881.2203 ATOM 13.3969 USD 13.2320 USD 14.2595 USD 14.2242 USD
2023-02-14 13.3071 USD 232,304.8805 ATOM 13.1051 USD 12.8511 USD 13.5892 USD 13.3824 USD
2023-02-13 13.0656 USD 78,367.4690 ATOM 13.5091 USD 12.6889 USD 13.5184 USD 13.0880 USD