Crypto exchange Kraken

Market Cosmos (ATOM) / USD

Identifier on Kraken: ATOMUSD
123...2223
Date Price Volume Open Low High Close
2022-05-18 11.3614 USD 89,803.3475 ATOM 11.4960 USD 10.8533 USD 11.7560 USD 10.9080 USD
2022-05-17 11.4153 USD 265,456.9107 ATOM 11.0597 USD 10.7607 USD 11.9041 USD 11.5388 USD
2022-05-16 11.5541 USD 326,512.9867 ATOM 12.3008 USD 11.0387 USD 12.4669 USD 11.0583 USD
2022-05-15 11.3911 USD 204,244.4761 ATOM 10.7798 USD 10.3196 USD 12.4570 USD 12.1151 USD
2022-05-14 10.3260 USD 295,727.7385 ATOM 10.3100 USD 9.5457 USD 11.0459 USD 10.8376 USD
2022-05-13 10.6558 USD 684,777.7014 ATOM 9.6540 USD 9.0124 USD 11.6251 USD 10.6263 USD
2022-05-12 9.4447 USD 1,241,882.7307 ATOM 10.7529 USD 8.1392 USD 11.4999 USD 9.7233 USD
2022-05-11 11.2594 USD 1,412,768.7553 ATOM 13.5340 USD 9.2000 USD 13.9801 USD 10.8569 USD
2022-05-10 13.8005 USD 530,137.6368 ATOM 12.4791 USD 11.9941 USD 15.2838 USD 13.5252 USD
2022-05-09 14.4237 USD 476,690.5310 ATOM 15.7163 USD 13.5216 USD 15.9815 USD 13.6906 USD
2022-05-08 15.9906 USD 252,951.9268 ATOM 16.4314 USD 15.5511 USD 16.5228 USD 15.8894 USD
2022-05-07 16.9443 USD 111,502.0446 ATOM 17.6861 USD 16.2435 USD 17.6868 USD 16.3990 USD
2022-05-06 17.5946 USD 126,751.9348 ATOM 17.8554 USD 17.0497 USD 17.9734 USD 17.7503 USD
2022-05-05 18.4818 USD 283,763.1719 ATOM 19.9409 USD 17.2500 USD 20.3265 USD 17.8596 USD
2022-05-04 18.7340 USD 191,526.3180 ATOM 17.5804 USD 17.4729 USD 20.0267 USD 19.7594 USD
2022-05-03 18.1009 USD 117,208.5841 ATOM 17.7777 USD 17.4547 USD 18.9609 USD 17.6415 USD
2022-05-02 17.6937 USD 173,057.0308 ATOM 18.0036 USD 17.2110 USD 18.3551 USD 18.0497 USD
2022-05-01 18.0714 USD 160,510.3809 ATOM 17.8691 USD 17.5990 USD 18.6800 USD 18.0405 USD
2022-04-30 18.7603 USD 130,328.7737 ATOM 19.4400 USD 18.1682 USD 19.5674 USD 18.1682 USD
2022-04-29 20.2010 USD 115,922.6537 ATOM 20.7467 USD 19.2242 USD 20.8695 USD 19.5162 USD
2022-04-28 21.0187 USD 74,226.0574 ATOM 21.4403 USD 20.4326 USD 21.4612 USD 20.8049 USD
2022-04-27 21.2472 USD 116,693.1702 ATOM 20.3039 USD 20.1468 USD 21.8701 USD 21.5556 USD
2022-04-26 21.0458 USD 93,182.7160 ATOM 22.1348 USD 20.3272 USD 22.2799 USD 20.5200 USD
2022-04-25 21.5822 USD 162,297.9123 ATOM 22.3300 USD 20.8190 USD 22.3682 USD 22.0859 USD
2022-04-24 22.7683 USD 97,233.1642 ATOM 23.2100 USD 22.2981 USD 23.2900 USD 22.3283 USD
2022-04-23 23.1421 USD 30,949.1152 ATOM 23.0896 USD 22.7700 USD 23.3853 USD 23.3527 USD
2022-04-22 23.3147 USD 62,118.4088 ATOM 23.2752 USD 22.9093 USD 23.8559 USD 23.0930 USD
2022-04-21 24.1572 USD 93,009.8455 ATOM 24.2497 USD 23.2548 USD 24.9557 USD 23.3740 USD
2022-04-20 24.4236 USD 91,573.7175 ATOM 24.6669 USD 24.0000 USD 25.0877 USD 24.4323 USD
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
123...2223