Crypto exchange Coinbase Pro

Market Cosmos (ATOM) / USD

Identifier on Coinbase Pro: ATOM-USD
Date Price Volume Open Low High Close
2020-12-04 5.4830 USD 29,998.7000 ATOM 5.5010 USD 5.4760 USD 5.5400 USD 5.4830 USD
2020-12-03 5.5060 USD 305,298.4000 ATOM 5.5180 USD 5.3650 USD 5.6570 USD 5.5060 USD
2020-12-02 5.5150 USD 395,274.2000 ATOM 5.2580 USD 5.1970 USD 5.5510 USD 5.5150 USD
2020-12-01 5.2660 USD 565,735.3000 ATOM 5.5820 USD 5.1230 USD 5.7100 USD 5.2660 USD
2020-11-30 5.5780 USD 390,527.7000 ATOM 5.4420 USD 5.3480 USD 5.6760 USD 5.5780 USD
2020-11-29 5.4420 USD 317,620.5000 ATOM 5.4480 USD 5.3160 USD 5.5460 USD 5.4420 USD
2020-11-28 5.4480 USD 360,650.3000 ATOM 5.3660 USD 5.2290 USD 5.5430 USD 5.4480 USD
2020-11-27 5.3660 USD 562,053.3000 ATOM 5.3400 USD 5.0880 USD 5.4540 USD 5.3660 USD
2020-11-26 5.3440 USD 1,139,389.3000 ATOM 5.9100 USD 5.0000 USD 6.3240 USD 5.3440 USD
2020-11-25 5.9090 USD 1,294,260.1000 ATOM 5.9790 USD 5.7170 USD 6.4850 USD 5.9090 USD
2020-11-24 5.9790 USD 1,721,441.7000 ATOM 5.8140 USD 5.6640 USD 6.4180 USD 5.9790 USD
2020-11-23 5.8140 USD 935,977.2000 ATOM 5.5030 USD 5.4360 USD 5.9220 USD 5.8140 USD
2020-11-22 5.4950 USD 819,687.3000 ATOM 5.9320 USD 5.2430 USD 5.9800 USD 5.4950 USD
2020-11-21 5.9370 USD 798,511.2000 ATOM 5.2770 USD 5.2690 USD 5.9580 USD 5.9370 USD
2020-11-20 5.2710 USD 605,206.3000 ATOM 5.1030 USD 5.0810 USD 5.4600 USD 5.2710 USD
2020-11-19 5.1010 USD 367,155.4000 ATOM 5.1180 USD 4.9950 USD 5.2180 USD 5.1010 USD
2020-11-18 5.1110 USD 726,877.6000 ATOM 5.2970 USD 4.9400 USD 5.3360 USD 5.1110 USD
2020-11-17 5.2970 USD 628,081.8000 ATOM 5.0860 USD 5.0750 USD 5.4500 USD 5.2970 USD
2020-11-16 5.0265 USD 358,868.0000 ATOM 4.9640 USD 4.9330 USD 5.1850 USD 5.0890 USD
2020-11-15 5.0175 USD 338,721.7000 ATOM 5.0570 USD 4.8650 USD 5.1280 USD 4.9780 USD
2020-11-14 5.1405 USD 403,881.5000 ATOM 5.2220 USD 4.9970 USD 5.2500 USD 5.0590 USD
2020-11-13 5.1285 USD 564,649.7000 ATOM 5.0350 USD 5.0240 USD 5.2650 USD 5.2220 USD
2020-11-12 5.0380 USD 970,279.9000 ATOM 5.0410 USD 4.9430 USD 5.3210 USD 5.0350 USD
2020-11-11 5.0645 USD 394,228.6000 ATOM 5.0880 USD 5.0150 USD 5.3000 USD 5.0410 USD
2020-11-10 5.1280 USD 607,097.3000 ATOM 5.1640 USD 4.9180 USD 5.2840 USD 5.0920 USD
2020-11-09 4.9810 USD 708,876.5000 ATOM 4.8070 USD 4.6760 USD 5.2050 USD 5.1550 USD
2020-11-08 4.7130 USD 518,220.9000 ATOM 4.6150 USD 4.5650 USD 4.9480 USD 4.8110 USD
2020-11-07 4.7525 USD 768,086.5000 ATOM 4.8850 USD 4.4960 USD 5.1680 USD 4.6200 USD
2020-11-06 4.6940 USD 1,202,949.0000 ATOM 4.5030 USD 4.4660 USD 4.9540 USD 4.8850 USD
2020-11-05 4.4490 USD 365,795.4000 ATOM 4.3960 USD 4.2850 USD 4.5960 USD 4.5020 USD
2020-11-04 4.4345 USD 389,995.2000 ATOM 4.4740 USD 4.2150 USD 4.4780 USD 4.3950 USD
2020-11-03 4.5430 USD 259,612.1000 ATOM 4.6040 USD 4.3090 USD 4.6090 USD 4.4820 USD
2020-11-02 4.6770 USD 293,848.5000 ATOM 4.7480 USD 4.5600 USD 4.8770 USD 4.6060 USD
2020-11-01 4.6830 USD 749,423.4000 ATOM 4.6180 USD 4.5470 USD 5.0800 USD 4.7480 USD
2020-10-31 4.6230 USD 291,525.5000 ATOM 4.6270 USD 4.5930 USD 4.8080 USD 4.6190 USD
2020-10-30 4.6325 USD 422,080.3000 ATOM 4.6380 USD 4.3450 USD 4.7190 USD 4.6270 USD
2020-10-29 4.7210 USD 298,906.0000 ATOM 4.8060 USD 4.5270 USD 4.8720 USD 4.6360 USD
2020-10-28 4.9575 USD 485,472.5000 ATOM 5.1100 USD 4.7230 USD 5.1520 USD 4.8050 USD
2020-10-27 5.1340 USD 197,585.6000 ATOM 5.1530 USD 5.0690 USD 5.3290 USD 5.1150 USD
2020-10-26 5.2260 USD 458,394.3000 ATOM 5.2960 USD 4.9910 USD 5.3710 USD 5.1560 USD
2020-10-25 5.4215 USD 206,033.0000 ATOM 5.5470 USD 5.2470 USD 5.6610 USD 5.2960 USD
2020-10-24 5.4630 USD 355,116.0000 ATOM 5.3730 USD 5.2360 USD 5.6000 USD 5.5530 USD
2020-10-23 5.4075 USD 343,924.3000 ATOM 5.4480 USD 5.1680 USD 5.5000 USD 5.3670 USD
2020-10-22 5.3390 USD 272,585.3000 ATOM 5.2330 USD 5.2330 USD 5.5870 USD 5.4450 USD
2020-10-21 5.1330 USD 377,439.3000 ATOM 5.0250 USD 5.0010 USD 5.4960 USD 5.2410 USD
2020-10-20 5.2615 USD 434,160.9000 ATOM 5.4930 USD 5.0000 USD 5.5230 USD 5.0300 USD
2020-10-19 5.6375 USD 320,038.5000 ATOM 5.7750 USD 5.4620 USD 5.7860 USD 5.5000 USD
2020-10-18 5.6155 USD 259,746.0000 ATOM 5.4610 USD 5.4150 USD 5.7960 USD 5.7700 USD
2020-10-17 5.4200 USD 287,756.5000 ATOM 5.4080 USD 5.2910 USD 5.5270 USD 5.4320 USD
2020-10-16 5.5950 USD 379,467.4000 ATOM 5.7730 USD 5.3080 USD 5.8430 USD 5.4170 USD