Crypto exchange Kraken

Market Cosmos (ATOM) / USD

Identifier on Kraken: ATOMUSD
Date Price Volume Open Low High Close
2022-04-19 24.3096 USD 59,917.7006 ATOM 24.0902 USD 23.7713 USD 24.7113 USD 24.6427 USD
2022-04-18 23.2433 USD 79,522.2599 ATOM 23.1800 USD 22.4692 USD 23.9682 USD 23.8100 USD
2022-04-17 24.0226 USD 31,520.9989 ATOM 24.1859 USD 23.1510 USD 24.4763 USD 23.2301 USD
2022-04-16 24.1177 USD 30,355.2360 ATOM 24.1211 USD 23.8643 USD 24.4238 USD 24.1890 USD
2022-04-15 24.0581 USD 39,373.8461 ATOM 23.9304 USD 23.7802 USD 24.3641 USD 24.0500 USD
2022-04-14 24.2969 USD 78,231.9965 ATOM 24.6323 USD 23.7668 USD 25.1500 USD 23.8232 USD
2022-04-13 24.7339 USD 102,291.7887 ATOM 24.6142 USD 24.1329 USD 25.1900 USD 24.6745 USD
2022-04-12 24.4984 USD 91,423.9994 ATOM 23.8622 USD 23.6834 USD 25.4416 USD 24.5909 USD
2022-04-11 25.0534 USD 217,568.9789 ATOM 26.4539 USD 23.3332 USD 26.5830 USD 23.7185 USD
2022-04-10 26.9477 USD 63,741.0775 ATOM 27.2700 USD 26.3891 USD 27.4156 USD 26.7238 USD
2022-04-09 26.9463 USD 50,518.9808 ATOM 26.9076 USD 26.6223 USD 27.4107 USD 27.0600 USD
2022-04-08 27.8513 USD 146,992.9598 ATOM 27.6525 USD 26.8242 USD 28.9400 USD 27.1193 USD
2022-04-07 27.2008 USD 114,339.7364 ATOM 26.8154 USD 26.3135 USD 27.8851 USD 27.7778 USD
2022-04-06 28.1753 USD 258,255.4472 ATOM 29.2502 USD 26.8518 USD 29.4282 USD 27.0384 USD
2022-04-05 30.2732 USD 208,839.4262 ATOM 30.8500 USD 29.3015 USD 31.2159 USD 29.7994 USD
2022-04-04 31.4940 USD 256,400.7460 ATOM 31.9700 USD 30.0811 USD 32.5315 USD 31.1571 USD
2022-04-03 32.2557 USD 245,313.2958 ATOM 31.3740 USD 30.5352 USD 33.2641 USD 32.6800 USD
2022-04-02 30.8087 USD 270,300.4611 ATOM 29.3709 USD 29.2814 USD 32.7775 USD 31.6730 USD
2022-04-01 28.7210 USD 184,526.7576 ATOM 28.9155 USD 27.7151 USD 29.6852 USD 29.3346 USD
2022-03-31 29.8463 USD 523,829.7516 ATOM 30.0370 USD 28.4090 USD 31.3240 USD 29.0364 USD
2022-03-30 30.3334 USD 335,858.5727 ATOM 30.2240 USD 29.3000 USD 31.3284 USD 30.2600 USD
2022-03-29 30.5263 USD 581,536.7375 ATOM 29.3705 USD 29.3396 USD 31.7038 USD 30.1921 USD
2022-03-28 30.7068 USD 511,772.5952 ATOM 29.9611 USD 29.8370 USD 31.5072 USD 30.6779 USD
2022-03-27 28.9839 USD 156,432.1333 ATOM 28.7990 USD 28.1221 USD 29.7076 USD 29.5900 USD
2022-03-26 28.5254 USD 211,717.0943 ATOM 28.1221 USD 28.0099 USD 28.9694 USD 28.8132 USD
2022-03-25 28.9192 USD 483,134.1123 ATOM 29.2647 USD 27.7012 USD 30.0175 USD 28.1516 USD
2022-03-24 28.6816 USD 464,246.8281 ATOM 28.2545 USD 27.9604 USD 29.4718 USD 29.0502 USD
2022-03-23 27.7748 USD 409,798.0373 ATOM 28.0233 USD 27.2210 USD 28.2307 USD 28.1357 USD
2022-03-22 28.2964 USD 507,485.9997 ATOM 27.9338 USD 27.6664 USD 28.9734 USD 28.2120 USD
2022-03-21 27.9631 USD 293,468.6825 ATOM 27.8424 USD 27.5754 USD 28.3800 USD 28.0008 USD
2022-03-20 28.0506 USD 240,810.9694 ATOM 28.6668 USD 27.5000 USD 28.8433 USD 27.8088 USD
2022-03-19 28.8961 USD 357,489.8855 ATOM 28.6705 USD 28.3577 USD 29.4436 USD 28.7359 USD
2022-03-18 27.8767 USD 400,030.9140 ATOM 28.1702 USD 27.2120 USD 28.7948 USD 28.7167 USD
2022-03-17 28.5545 USD 276,739.0571 ATOM 28.9507 USD 28.0856 USD 29.0118 USD 28.3600 USD
2022-03-16 27.7205 USD 510,976.0581 ATOM 26.9276 USD 26.2665 USD 29.1131 USD 28.7389 USD
2022-03-15 27.1211 USD 355,092.7086 ATOM 26.8296 USD 26.1826 USD 27.7698 USD 26.8783 USD
2022-03-14 26.5154 USD 312,470.7183 ATOM 26.2319 USD 25.7609 USD 27.1898 USD 26.5830 USD
2022-03-13 27.1201 USD 203,146.4207 ATOM 27.2376 USD 26.6048 USD 27.5418 USD 26.7690 USD
2022-03-12 27.5917 USD 752,057.3147 ATOM 27.4696 USD 27.2460 USD 28.2719 USD 27.4712 USD
2022-03-11 27.6532 USD 624,608.3682 ATOM 28.0237 USD 26.8976 USD 28.5109 USD 27.8583 USD
2022-03-10 28.2959 USD 977,003.6791 ATOM 30.0973 USD 27.4136 USD 30.3469 USD 28.2194 USD
2022-03-09 30.0793 USD 828,637.5545 ATOM 27.8674 USD 27.7788 USD 31.3249 USD 29.7746 USD
2022-03-08 28.2856 USD 1,064,706.6192 ATOM 28.2962 USD 27.3538 USD 29.3138 USD 27.8169 USD
2022-03-07 28.0890 USD 1,110,869.8443 ATOM 28.1668 USD 27.1239 USD 29.5760 USD 28.6745 USD
2022-03-06 29.1097 USD 898,387.2278 ATOM 30.8569 USD 27.9196 USD 30.9411 USD 28.1437 USD
2022-03-05 30.4437 USD 696,153.3719 ATOM 30.4809 USD 29.4986 USD 31.6770 USD 31.2851 USD
2022-03-04 33.0519 USD 952,591.8441 ATOM 34.0427 USD 30.3000 USD 34.7035 USD 30.6151 USD
2022-03-03 32.9068 USD 882,010.7487 ATOM 32.2476 USD 31.1519 USD 34.9156 USD 34.0700 USD
2022-03-02 31.1838 USD 459,013.0952 ATOM 31.1398 USD 29.8517 USD 32.8124 USD 32.3661 USD
2022-03-01 31.6723 USD 650,166.8610 ATOM 31.3725 USD 30.2170 USD 33.0587 USD 31.0777 USD