Crypto exchange Bittrex

Market Cosmos (ATOM) / USD

Identifier on Bittrex: ATOM-USD
123...1920
Date Price Volume Open Low High Close
2022-09-24 14.0158 USD 2,105.1007 ATOM 14.2472 USD 13.9057 USD 14.2500 USD 13.9450 USD
2022-09-23 14.2817 USD 19,946.7372 ATOM 14.8080 USD 13.4710 USD 15.1850 USD 14.3777 USD
2022-09-22 14.1582 USD 795.0784 ATOM 13.4320 USD 13.3659 USD 14.9492 USD 14.4671 USD
2022-09-21 14.1690 USD 1,460.6969 ATOM 13.8528 USD 13.6800 USD 15.0330 USD 13.9777 USD
2022-09-20 14.7090 USD 1,302.5487 ATOM 15.7583 USD 14.1054 USD 15.7583 USD 14.1980 USD
2022-09-19 15.4792 USD 3,917.1343 ATOM 14.8875 USD 14.7450 USD 16.0522 USD 15.5176 USD
2022-09-18 15.7411 USD 1,607.6215 ATOM 16.3147 USD 15.1888 USD 16.3597 USD 15.3030 USD
2022-09-17 16.4587 USD 1,434.1714 ATOM 16.6464 USD 16.1201 USD 16.9093 USD 16.4696 USD
2022-09-16 15.4619 USD 3,348.6912 ATOM 14.9247 USD 14.6858 USD 16.3142 USD 15.6061 USD
2022-09-15 14.9004 USD 4,132.3061 ATOM 13.6255 USD 13.3300 USD 15.3281 USD 15.2878 USD
2022-09-14 14.0487 USD 1,095.6531 ATOM 13.8114 USD 13.4936 USD 14.3742 USD 13.5573 USD
2022-09-13 14.6425 USD 7,278.7198 ATOM 15.3880 USD 13.7485 USD 16.1182 USD 14.1021 USD
2022-09-12 15.8408 USD 6,107.4154 ATOM 15.5891 USD 15.0000 USD 16.5150 USD 15.4827 USD
2022-09-11 15.8414 USD 710.5378 ATOM 15.9684 USD 15.5487 USD 16.2690 USD 15.9404 USD
2022-09-10 15.8955 USD 2,067.4254 ATOM 16.0898 USD 15.5889 USD 16.3166 USD 16.2302 USD
2022-09-09 15.8889 USD 7,216.0515 ATOM 13.8513 USD 13.8129 USD 16.8000 USD 15.9468 USD
2022-09-08 13.2654 USD 3,585.6432 ATOM 12.9698 USD 12.7095 USD 14.1000 USD 13.9363 USD
2022-09-07 11.8995 USD 885.9834 ATOM 11.7643 USD 11.5703 USD 12.1669 USD 12.1669 USD
2022-09-06 12.3673 USD 3,560.9224 ATOM 12.6002 USD 11.7775 USD 12.9359 USD 11.9926 USD
2022-09-05 12.7167 USD 1,015.9582 ATOM 13.1750 USD 12.5509 USD 13.3586 USD 12.6334 USD
2022-09-04 12.7408 USD 1,164.2697 ATOM 12.5026 USD 12.4224 USD 12.9251 USD 12.8933 USD
2022-09-03 12.3214 USD 1,978.7514 ATOM 12.5285 USD 12.1546 USD 12.8138 USD 12.6337 USD
2022-09-02 12.6467 USD 2,931.0982 ATOM 12.6300 USD 12.3628 USD 13.0285 USD 13.0285 USD
2022-09-01 12.0687 USD 2,749.9480 ATOM 11.8237 USD 11.4677 USD 12.8209 USD 12.8209 USD
2022-08-31 12.0501 USD 1,680.2050 ATOM 11.9721 USD 11.6852 USD 12.3193 USD 11.8592 USD
2022-08-30 11.5309 USD 2,380.1664 ATOM 11.5706 USD 11.1086 USD 11.9722 USD 11.8704 USD
2022-08-29 10.6481 USD 2,491.0917 ATOM 10.4814 USD 10.2585 USD 11.3757 USD 11.2307 USD
2022-08-28 11.0597 USD 1,231.2890 ATOM 11.1475 USD 10.9395 USD 11.3453 USD 11.0463 USD
2022-08-27 11.0248 USD 2,919.4973 ATOM 11.4256 USD 10.7066 USD 11.4256 USD 11.0125 USD
2022-08-26 12.4926 USD 5,760.6519 ATOM 12.7523 USD 11.7601 USD 13.0665 USD 11.8820 USD
2022-08-25 12.8150 USD 7,931.8912 ATOM 13.0461 USD 12.5371 USD 13.2855 USD 13.0213 USD
2022-08-24 12.5085 USD 4,735.2119 ATOM 12.1436 USD 11.5923 USD 13.4137 USD 13.2320 USD
2022-08-23 11.5656 USD 1,860.3597 ATOM 11.0226 USD 10.9826 USD 11.9373 USD 11.9373 USD
2022-08-22 10.5624 USD 320.0314 ATOM 10.5749 USD 10.0575 USD 10.9210 USD 10.8458 USD
2022-08-21 10.4921 USD 771.6197 ATOM 10.3178 USD 10.2744 USD 10.6854 USD 10.5991 USD
2022-08-20 10.7874 USD 407.0632 ATOM 10.8632 USD 10.3259 USD 10.8768 USD 10.3259 USD
2022-08-19 10.6527 USD 4,629.0724 ATOM 11.3810 USD 10.2000 USD 11.3960 USD 10.9052 USD
2022-08-18 11.8138 USD 6,737.2442 ATOM 11.7347 USD 11.5894 USD 12.2272 USD 11.7742 USD
2022-08-17 11.5652 USD 1,424.3135 ATOM 11.4791 USD 11.2198 USD 11.8545 USD 11.5411 USD
2022-08-16 11.3638 USD 3,002.8791 ATOM 11.4365 USD 11.1852 USD 11.6251 USD 11.4247 USD
2022-08-15 11.4599 USD 1,299.9508 ATOM 11.5347 USD 11.2350 USD 11.9224 USD 11.2765 USD
2022-08-14 11.8492 USD 584.0807 ATOM 11.8596 USD 11.5117 USD 12.1580 USD 11.5916 USD
2022-08-13 12.0988 USD 2,985.2631 ATOM 12.0517 USD 11.9809 USD 12.4000 USD 12.0613 USD
2022-08-12 11.5899 USD 4,610.4114 ATOM 11.7111 USD 11.4572 USD 11.8944 USD 11.8366 USD
2022-08-11 12.0365 USD 57,738.5946 ATOM 11.9417 USD 11.8103 USD 12.3033 USD 11.8917 USD
2022-08-10 11.7774 USD 9,245.4539 ATOM 11.3601 USD 10.5827 USD 12.0406 USD 11.8751 USD
2022-08-09 11.5219 USD 8,280.3758 ATOM 11.8076 USD 11.1171 USD 12.2117 USD 11.1724 USD
2022-08-08 11.4847 USD 2,676.3613 ATOM 11.5295 USD 11.2367 USD 12.1300 USD 11.7661 USD
2022-08-07 11.1936 USD 1,598.0264 ATOM 10.6786 USD 10.4818 USD 11.4648 USD 11.3648 USD
2022-08-06 10.7745 USD 878.7135 ATOM 10.8901 USD 10.6626 USD 10.9196 USD 10.7366 USD
123...1920