Crypto exchange Kraken

Market Cosmos (ATOM) / USD

Identifier on Kraken: ATOMUSD
Price
Date Price Volume Open Low High Close
2025-01-23 6.0191 USD 21,903.3341 ATOM 6.1842 USD 5.8610 USD 6.2100 USD 6.1441 USD
2025-01-22 6.2221 USD 34,327.1130 ATOM 6.2638 USD 6.1113 USD 6.3217 USD 6.2177 USD
2025-01-21 6.0275 USD 77,572.3283 ATOM 6.0676 USD 5.8348 USD 6.3460 USD 6.2065 USD
2025-01-20 6.1122 USD 82,407.9494 ATOM 5.8911 USD 5.6882 USD 6.5149 USD 6.1234 USD
2025-01-19 6.3653 USD 131,497.1073 ATOM 6.5784 USD 6.0246 USD 6.7562 USD 6.4728 USD
2025-01-18 6.9252 USD 168,274.6383 ATOM 7.0772 USD 6.4521 USD 7.1628 USD 6.4573 USD
2025-01-17 6.8620 USD 128,713.6965 ATOM 6.6040 USD 6.6040 USD 6.9691 USD 6.8684 USD
2025-01-16 6.6087 USD 111,745.7939 ATOM 6.6792 USD 6.4318 USD 6.7821 USD 6.6774 USD
2025-01-15 6.3858 USD 70,715.0649 ATOM 6.2712 USD 6.1499 USD 6.6516 USD 6.4801 USD
2025-01-14 6.2084 USD 85,583.3224 ATOM 6.2800 USD 6.0586 USD 6.3042 USD 6.2983 USD
2025-01-13 6.2141 USD 91,750.3223 ATOM 6.4563 USD 5.8954 USD 6.6955 USD 6.0977 USD
2025-01-12 6.5899 USD 74,535.2525 ATOM 6.6319 USD 6.3622 USD 6.6906 USD 6.3887 USD
2025-01-11 6.5741 USD 57,180.6564 ATOM 6.6507 USD 6.5133 USD 6.6678 USD 6.5294 USD
2025-01-10 6.5330 USD 93,190.8152 ATOM 6.3910 USD 6.3723 USD 6.6674 USD 6.6449 USD
2025-01-09 6.4264 USD 52,218.6592 ATOM 6.4582 USD 6.2464 USD 6.5913 USD 6.4043 USD
2025-01-08 6.4720 USD 115,705.2690 ATOM 6.7763 USD 6.1666 USD 6.8637 USD 6.4768 USD
2025-01-07 7.1105 USD 492,810.4702 ATOM 7.4287 USD 6.7720 USD 7.7575 USD 6.7766 USD
2025-01-06 7.5200 USD 230,726.8582 ATOM 7.3526 USD 7.2103 USD 7.6500 USD 7.4583 USD
2025-01-05 7.2661 USD 110,945.8385 ATOM 7.2960 USD 7.1437 USD 7.3708 USD 7.3212 USD
2025-01-04 7.3430 USD 23,297.5194 ATOM 7.4468 USD 7.2447 USD 7.4652 USD 7.2904 USD
2025-01-03 7.0816 USD 124,293.6805 ATOM 6.6983 USD 6.6725 USD 7.4530 USD 7.4205 USD
2025-01-02 6.6634 USD 92,974.9799 ATOM 6.5351 USD 6.5351 USD 6.7828 USD 6.6948 USD
2025-01-01 6.2913 USD 90,693.6886 ATOM 6.1666 USD 6.0431 USD 6.6323 USD 6.5354 USD
2024-12-31 6.3183 USD 54,135.6508 ATOM 6.3372 USD 6.1662 USD 6.5016 USD 6.2668 USD
2024-12-30 6.3559 USD 73,215.0987 ATOM 6.2899 USD 6.1142 USD 6.5541 USD 6.3411 USD
2024-12-29 6.5005 USD 89,774.4252 ATOM 6.6000 USD 6.2348 USD 6.6351 USD 6.2842 USD
2024-12-28 6.4669 USD 22,619.9953 ATOM 6.4577 USD 6.3829 USD 6.6099 USD 6.5284 USD
2024-12-27 6.5594 USD 54,591.4571 ATOM 6.4817 USD 6.4145 USD 6.7911 USD 6.5537 USD
2024-12-26 6.6913 USD 65,672.5745 ATOM 6.9353 USD 6.4252 USD 7.0077 USD 6.4655 USD
2024-12-25 6.9298 USD 78,545.7137 ATOM 7.0401 USD 6.8293 USD 7.1118 USD 6.8951 USD
2024-12-24 6.8649 USD 125,457.0083 ATOM 6.9463 USD 6.7150 USD 7.1915 USD 7.0411 USD
2024-12-23 6.4421 USD 74,766.5032 ATOM 6.3959 USD 6.2387 USD 6.6617 USD 6.5519 USD
2024-12-22 6.5301 USD 173,390.1250 ATOM 6.5162 USD 6.2437 USD 6.7189 USD 6.3985 USD
2024-12-21 6.8783 USD 126,731.5594 ATOM 6.9119 USD 6.5388 USD 7.3425 USD 6.5834 USD
2024-12-20 6.4032 USD 124,000.1160 ATOM 6.8115 USD 5.8235 USD 7.0833 USD 6.7753 USD
2024-12-19 7.3006 USD 205,425.5624 ATOM 7.6463 USD 6.6110 USD 7.6989 USD 6.9313 USD
2024-12-18 8.1130 USD 131,054.1244 ATOM 8.5369 USD 7.6036 USD 8.6609 USD 7.6420 USD
2024-12-17 8.7366 USD 65,167.6606 ATOM 8.8849 USD 8.5026 USD 8.9732 USD 8.6330 USD
2024-12-16 8.9332 USD 58,986.9953 ATOM 9.1065 USD 8.6306 USD 9.2911 USD 9.0751 USD
2024-12-15 9.0089 USD 69,886.7524 ATOM 8.9658 USD 8.6935 USD 9.2932 USD 9.0909 USD
2024-12-14 9.0235 USD 76,869.9206 ATOM 9.1985 USD 8.6792 USD 9.3476 USD 8.6971 USD
2024-12-13 9.0103 USD 235,355.5692 ATOM 8.9479 USD 8.7500 USD 9.2648 USD 9.1735 USD
2024-12-12 8.9627 USD 196,788.0096 ATOM 8.8297 USD 8.6217 USD 9.2928 USD 8.9723 USD
2024-12-11 8.0492 USD 222,296.3104 ATOM 7.9524 USD 7.6005 USD 8.8169 USD 8.8038 USD
2024-12-10 7.9530 USD 240,669.3906 ATOM 8.4021 USD 7.2575 USD 8.5426 USD 7.9569 USD
2024-12-09 8.8747 USD 230,593.3243 ATOM 10.1282 USD 7.5000 USD 10.1347 USD 8.2153 USD
2024-12-08 10.1129 USD 69,248.2573 ATOM 10.1799 USD 9.8479 USD 10.4321 USD 10.0475 USD
2024-12-07 10.3344 USD 80,248.9944 ATOM 10.4062 USD 10.1195 USD 10.5689 USD 10.1430 USD
2024-12-06 9.9377 USD 154,207.5666 ATOM 9.5733 USD 9.5075 USD 10.4296 USD 10.2596 USD
2024-12-05 9.8153 USD 289,092.3792 ATOM 9.9265 USD 9.4001 USD 10.0763 USD 9.6900 USD