Crypto exchange Kraken

Market Cosmos (ATOM) / USD

Identifier on Kraken: ATOMUSD
Date Price Volume Open Low High Close
2021-05-13 23.4223 USD 328,756.4188 ATOM 22.8779 USD 21.6960 USD 25.3129 USD 22.7002 USD
2021-05-12 26.2029 USD 201,689.5112 ATOM 26.8953 USD 24.3190 USD 27.7881 USD 25.0581 USD
2021-05-11 25.3131 USD 194,050.1453 ATOM 25.4606 USD 23.8900 USD 26.9481 USD 26.9459 USD
2021-05-10 26.9248 USD 239,718.9134 ATOM 28.7183 USD 23.7000 USD 29.9000 USD 25.3410 USD
2021-05-09 27.8659 USD 171,945.5689 ATOM 29.5190 USD 26.4458 USD 29.9776 USD 28.6628 USD
2021-05-08 28.7451 USD 224,684.8449 ATOM 28.6639 USD 26.9293 USD 31.4683 USD 29.2148 USD
2021-05-07 28.9881 USD 556,764.2089 ATOM 25.5500 USD 25.0118 USD 32.2433 USD 28.4598 USD
2021-05-06 25.5388 USD 431,202.9831 ATOM 24.8983 USD 24.1810 USD 27.0685 USD 25.5694 USD
2021-05-05 23.1644 USD 247,393.7637 ATOM 20.9577 USD 20.6528 USD 24.7178 USD 24.6483 USD
2021-05-04 22.1101 USD 269,456.6326 ATOM 22.9707 USD 20.9087 USD 23.3027 USD 20.9087 USD
2021-05-03 23.1681 USD 147,982.0783 ATOM 23.0162 USD 22.4800 USD 23.7665 USD 22.9781 USD
2021-05-02 23.0687 USD 148,604.2066 ATOM 23.8383 USD 22.2733 USD 23.9217 USD 23.0454 USD
2021-05-01 23.3429 USD 250,429.0936 ATOM 22.6621 USD 22.4656 USD 24.4862 USD 23.8058 USD
2021-04-30 22.8911 USD 168,556.4861 ATOM 22.2300 USD 21.7269 USD 23.4485 USD 22.6757 USD
2021-04-29 22.2414 USD 138,657.0458 ATOM 22.9000 USD 21.1599 USD 23.0261 USD 22.0799 USD
2021-04-28 23.0390 USD 194,611.4191 ATOM 23.0718 USD 21.8800 USD 24.1516 USD 22.7886 USD
2021-04-27 22.6243 USD 143,776.5010 ATOM 22.0523 USD 21.7817 USD 23.4380 USD 23.0129 USD
2021-04-26 21.1165 USD 181,977.7026 ATOM 18.7000 USD 18.5235 USD 22.8241 USD 22.1534 USD
2021-04-25 18.6310 USD 81,106.1761 ATOM 18.4828 USD 17.6636 USD 19.6675 USD 18.4736 USD
2021-04-24 19.2563 USD 94,952.9267 ATOM 20.5200 USD 18.3836 USD 20.5200 USD 19.0283 USD
2021-04-23 18.2553 USD 307,320.2601 ATOM 18.6900 USD 16.6001 USD 20.5108 USD 20.1649 USD
2021-04-22 19.7990 USD 268,895.0378 ATOM 19.5924 USD 18.5343 USD 21.5549 USD 19.1511 USD
2021-04-21 20.4487 USD 176,581.8665 ATOM 21.3326 USD 19.4100 USD 21.5322 USD 19.7825 USD
2021-04-20 19.5659 USD 338,963.3961 ATOM 19.2425 USD 17.6632 USD 21.5180 USD 21.2116 USD
2021-04-19 20.4060 USD 279,509.2824 ATOM 21.4229 USD 18.9069 USD 22.2759 USD 20.1050 USD
2021-04-18 20.8257 USD 723,621.1595 ATOM 24.3520 USD 17.5501 USD 24.7698 USD 21.5832 USD
2021-04-17 25.9073 USD 241,570.7623 ATOM 25.5129 USD 24.5000 USD 27.5108 USD 25.0596 USD
2021-04-16 25.6097 USD 619,956.4716 ATOM 27.8316 USD 24.1300 USD 28.1999 USD 25.8339 USD
2021-04-15 27.0491 USD 460,556.2557 ATOM 27.1435 USD 25.9711 USD 28.5091 USD 27.5862 USD
2021-04-14 24.3532 USD 352,862.8822 ATOM 23.8581 USD 22.8297 USD 26.9890 USD 26.4545 USD
2021-04-13 22.5479 USD 134,993.2068 ATOM 22.0314 USD 21.3848 USD 24.2714 USD 23.8304 USD
2021-04-12 22.8048 USD 242,001.1736 ATOM 23.3714 USD 21.2465 USD 23.7251 USD 22.1121 USD
2021-04-11 21.5528 USD 88,505.4873 ATOM 21.0266 USD 20.7392 USD 22.2169 USD 22.2000 USD
2021-04-10 21.8450 USD 284,509.4940 ATOM 21.3828 USD 20.5541 USD 22.6000 USD 21.1004 USD
2021-04-09 21.1227 USD 117,494.3755 ATOM 20.5351 USD 20.5076 USD 21.5000 USD 21.1081 USD
2021-04-08 20.2006 USD 126,081.2074 ATOM 19.6317 USD 19.5000 USD 20.6197 USD 20.5132 USD
2021-04-07 20.1801 USD 249,392.9418 ATOM 21.6451 USD 18.7163 USD 22.0708 USD 19.8005 USD
2021-04-06 21.7943 USD 232,902.4396 ATOM 21.4498 USD 21.0545 USD 23.1994 USD 21.6800 USD
2021-04-05 21.2479 USD 102,618.0318 ATOM 21.5509 USD 20.2311 USD 22.1970 USD 21.4139 USD
2021-04-04 21.0059 USD 102,778.8706 ATOM 20.0345 USD 19.6800 USD 21.9111 USD 21.4279 USD
2021-04-03 21.2658 USD 299,479.6792 ATOM 20.3051 USD 19.8800 USD 22.5351 USD 20.1393 USD
2021-04-02 19.8229 USD 107,152.5592 ATOM 19.4500 USD 19.1638 USD 20.4042 USD 20.1800 USD
2021-04-01 19.4152 USD 169,007.3368 ATOM 19.1480 USD 18.9484 USD 19.7958 USD 19.4585 USD
2021-03-31 19.1584 USD 127,944.6530 ATOM 19.9825 USD 18.2320 USD 20.1037 USD 19.0367 USD
2021-03-30 19.9127 USD 104,045.9373 ATOM 20.3071 USD 19.4669 USD 20.6070 USD 19.8146 USD
2021-03-29 20.1190 USD 89,019.8162 ATOM 19.3160 USD 19.0661 USD 20.9835 USD 20.2000 USD
2021-03-28 19.3795 USD 95,246.4277 ATOM 18.7148 USD 18.4143 USD 19.8700 USD 19.2721 USD
2021-03-27 18.6758 USD 98,175.9977 ATOM 18.8585 USD 18.0484 USD 19.2000 USD 18.7355 USD
2021-03-26 18.0616 USD 93,571.2492 ATOM 17.0952 USD 17.0919 USD 18.8538 USD 18.6907 USD
2021-03-25 17.1695 USD 171,430.1341 ATOM 17.4405 USD 16.6723 USD 17.9888 USD 17.4544 USD