Crypto exchange Bittrex

Market Cosmos (ATOM) / USD

Identifier on Bittrex: ATOM-USD
123...1415
Date Price Volume Open Low High Close
2022-01-28 29.4161 USD 15,743.3061 ATOM 30.2960 USD 28.4882 USD 30.3543 USD 28.6920 USD
2022-01-27 30.3327 USD 16,768.9244 ATOM 32.4148 USD 28.6689 USD 32.8966 USD 29.9031 USD
2022-01-26 34.2143 USD 12,480.0317 ATOM 35.5000 USD 31.2795 USD 36.2890 USD 32.2374 USD
2022-01-25 36.1204 USD 8,637.4319 ATOM 35.8940 USD 34.8843 USD 37.1104 USD 35.7941 USD
2022-01-24 33.3275 USD 12,167.6756 ATOM 34.5694 USD 29.9500 USD 37.0000 USD 35.4400 USD
2022-01-23 31.6145 USD 16,800.8021 ATOM 30.1255 USD 29.3956 USD 34.1809 USD 31.9963 USD
2022-01-22 30.5408 USD 27,064.4777 ATOM 34.5471 USD 27.3663 USD 34.9124 USD 28.2117 USD
2022-01-21 35.9279 USD 26,655.1900 ATOM 38.6033 USD 32.1928 USD 41.0561 USD 32.6551 USD
2022-01-20 39.7904 USD 6,524.4927 ATOM 37.4000 USD 37.4000 USD 42.0883 USD 41.7269 USD
2022-01-19 36.4359 USD 5,861.5459 ATOM 38.0867 USD 35.4000 USD 38.6963 USD 37.0864 USD
2022-01-18 37.9427 USD 10,829.6368 ATOM 39.3825 USD 36.5211 USD 40.0310 USD 38.7551 USD
2022-01-17 41.6484 USD 10,602.4956 ATOM 43.6900 USD 38.0000 USD 44.4949 USD 39.2758 USD
2022-01-16 42.4828 USD 6,968.8886 ATOM 39.1091 USD 38.9009 USD 43.8082 USD 42.5208 USD
2022-01-15 39.8702 USD 4,691.2431 ATOM 40.5171 USD 39.1851 USD 40.8716 USD 40.2782 USD
2022-01-14 38.0682 USD 9,612.6259 ATOM 37.6862 USD 36.7503 USD 39.8850 USD 39.5407 USD
2022-01-13 39.9339 USD 7,995.9155 ATOM 40.1908 USD 38.6032 USD 41.2810 USD 38.8208 USD
2022-01-12 40.8557 USD 23,633.7778 ATOM 39.0209 USD 39.0114 USD 42.2618 USD 41.1265 USD
2022-01-11 38.4677 USD 18,572.0493 ATOM 38.1378 USD 36.2242 USD 39.9066 USD 39.3414 USD
2022-01-10 36.0462 USD 18,765.0300 ATOM 34.9500 USD 32.9677 USD 38.0000 USD 36.5830 USD
2022-01-09 36.1121 USD 5,082.0632 ATOM 35.7165 USD 34.2021 USD 38.0000 USD 36.2242 USD
2022-01-08 36.3959 USD 15,252.1830 ATOM 38.3675 USD 34.0776 USD 40.3003 USD 36.4369 USD
2022-01-07 41.7282 USD 38,126.5966 ATOM 40.5295 USD 37.7814 USD 44.6539 USD 39.8223 USD
2022-01-06 37.2481 USD 11,477.4451 ATOM 38.6033 USD 35.4400 USD 39.6396 USD 38.9932 USD
2022-01-05 38.9663 USD 34,845.6200 ATOM 41.7253 USD 34.6514 USD 43.2228 USD 38.6538 USD
2022-01-04 40.9314 USD 22,985.9110 ATOM 39.0747 USD 37.5780 USD 43.1250 USD 42.2916 USD
2022-01-03 35.9828 USD 14,959.9876 ATOM 35.3565 USD 34.2000 USD 38.7743 USD 38.4875 USD
2022-01-02 35.6397 USD 11,382.1949 ATOM 36.4015 USD 34.3551 USD 36.8231 USD 35.1400 USD
2022-01-01 34.7566 USD 16,570.5973 ATOM 32.8803 USD 32.4313 USD 37.0148 USD 36.3954 USD
2021-12-31 31.7530 USD 13,235.4983 ATOM 30.4691 USD 30.4000 USD 33.2653 USD 31.7830 USD
2021-12-30 27.7127 USD 13,022.2995 ATOM 27.7850 USD 26.5000 USD 29.2901 USD 29.0284 USD
2021-12-29 26.7511 USD 17,339.8258 ATOM 26.9992 USD 25.1751 USD 27.9603 USD 27.2721 USD
2021-12-28 28.2287 USD 11,879.7439 ATOM 29.5453 USD 26.2200 USD 29.5453 USD 27.1006 USD
2021-12-27 31.6266 USD 10,403.5263 ATOM 32.2250 USD 30.7118 USD 32.6900 USD 30.9862 USD
2021-12-26 30.3464 USD 31,972.3420 ATOM 29.7025 USD 28.6598 USD 32.0000 USD 31.1400 USD
2021-12-25 27.5615 USD 3,370.3797 ATOM 26.7588 USD 26.7588 USD 28.7302 USD 28.7302 USD
2021-12-24 28.5222 USD 10,353.0615 ATOM 28.3363 USD 27.8607 USD 29.7773 USD 27.9803 USD
2021-12-23 27.7744 USD 19,751.5089 ATOM 27.5711 USD 26.5106 USD 28.8466 USD 28.5830 USD
2021-12-22 25.8086 USD 35,393.3781 ATOM 23.7249 USD 23.5000 USD 28.0367 USD 27.2440 USD
2021-12-21 22.4867 USD 7,320.1258 ATOM 21.7120 USD 21.5400 USD 23.3783 USD 23.2518 USD
2021-12-20 21.8228 USD 8,329.1859 ATOM 21.9870 USD 20.7451 USD 22.3831 USD 21.0179 USD
2021-12-19 23.2116 USD 11,263.0393 ATOM 23.1292 USD 22.1646 USD 23.7146 USD 22.1646 USD
2021-12-18 21.6224 USD 5,345.0394 ATOM 21.0720 USD 20.9825 USD 22.2194 USD 22.2000 USD
2021-12-17 21.4047 USD 7,274.2278 ATOM 21.6449 USD 20.4170 USD 22.0097 USD 21.3224 USD
2021-12-16 22.3915 USD 14,456.1931 ATOM 22.3510 USD 21.9135 USD 23.4566 USD 21.9942 USD
2021-12-15 21.5436 USD 21,243.3213 ATOM 21.8879 USD 20.2342 USD 22.5390 USD 22.5360 USD
2021-12-14 21.6325 USD 7,131.5254 ATOM 21.7173 USD 21.0000 USD 22.1316 USD 21.8325 USD
2021-12-13 22.8515 USD 14,126.0637 ATOM 24.7240 USD 21.1043 USD 24.9366 USD 21.6640 USD
2021-12-12 24.4109 USD 6,927.9947 ATOM 24.3952 USD 23.5954 USD 25.2196 USD 24.6607 USD
2021-12-11 23.5918 USD 10,334.5924 ATOM 22.5000 USD 21.9836 USD 24.7450 USD 24.1201 USD
2021-12-10 22.6369 USD 10,174.5204 ATOM 22.5437 USD 21.8728 USD 23.7793 USD 22.6456 USD
123...1415