Crypto exchange Kraken

Market Cosmos (ATOM) / USD

Identifier on Kraken: ATOMUSD
Date Price Volume Open Low High Close
2021-03-24 18.2176 USD 197,763.6031 ATOM 18.7183 USD 16.5100 USD 19.8060 USD 17.6357 USD
2021-03-23 19.2384 USD 166,845.4147 ATOM 19.2067 USD 18.7145 USD 19.8649 USD 18.7225 USD
2021-03-22 20.2242 USD 142,879.6157 ATOM 20.5121 USD 18.9457 USD 21.2574 USD 19.3911 USD
2021-03-21 20.6030 USD 96,766.0362 ATOM 20.8618 USD 19.9785 USD 21.2406 USD 20.8950 USD
2021-03-20 22.3403 USD 67,422.8979 ATOM 22.1720 USD 22.0327 USD 22.7027 USD 22.3038 USD
2021-03-19 22.4066 USD 250,353.4094 ATOM 22.1220 USD 21.4934 USD 23.1669 USD 22.2549 USD
2021-03-18 22.7435 USD 402,596.1612 ATOM 20.9205 USD 20.5593 USD 24.4950 USD 22.7181 USD
2021-03-17 20.5942 USD 167,756.2027 ATOM 21.0367 USD 19.5996 USD 21.6145 USD 21.0313 USD
2021-03-16 20.8983 USD 316,434.1412 ATOM 19.8643 USD 18.7464 USD 22.0076 USD 20.8974 USD
2021-03-15 19.5635 USD 222,265.3005 ATOM 18.4587 USD 17.9294 USD 21.0488 USD 20.3875 USD
2021-03-14 18.9704 USD 54,486.1040 ATOM 19.3871 USD 18.4587 USD 19.5000 USD 18.9023 USD
2021-03-13 19.1643 USD 128,989.4249 ATOM 18.5293 USD 17.8618 USD 19.8348 USD 19.3768 USD
2021-03-12 18.7524 USD 200,711.2640 ATOM 19.3268 USD 17.7221 USD 19.4410 USD 18.0257 USD
2021-03-11 19.2332 USD 161,746.0623 ATOM 19.6319 USD 18.5474 USD 19.7496 USD 19.1712 USD
2021-03-10 19.9092 USD 203,844.6196 ATOM 21.1494 USD 19.1311 USD 21.2946 USD 19.6224 USD
2021-03-09 20.1561 USD 167,367.1136 ATOM 19.3962 USD 19.0865 USD 21.0327 USD 21.0070 USD
2021-03-08 19.0774 USD 227,015.5443 ATOM 19.4721 USD 18.5851 USD 20.0350 USD 18.9130 USD
2021-03-07 19.0515 USD 68,441.9100 ATOM 18.9456 USD 18.6763 USD 19.4754 USD 19.2353 USD
2021-03-06 18.6821 USD 169,725.8844 ATOM 18.7534 USD 18.2500 USD 19.0802 USD 18.9675 USD
2021-03-05 18.6571 USD 126,952.7163 ATOM 18.8656 USD 17.9570 USD 19.4461 USD 18.6387 USD
2021-03-04 19.8679 USD 494,799.9760 ATOM 21.4451 USD 18.1700 USD 21.8191 USD 18.9531 USD
2021-03-03 20.6967 USD 542,403.0269 ATOM 18.8095 USD 18.5860 USD 22.0250 USD 21.9628 USD
2021-03-02 19.2714 USD 403,716.6579 ATOM 18.6832 USD 18.0419 USD 20.4410 USD 18.7600 USD
2021-03-01 18.2420 USD 155,172.0218 ATOM 17.7175 USD 17.5389 USD 18.8833 USD 18.1735 USD
2021-02-28 17.6942 USD 164,565.1924 ATOM 19.0587 USD 16.5493 USD 19.2219 USD 18.0404 USD
2021-02-27 19.5809 USD 261,841.8355 ATOM 18.9000 USD 18.6455 USD 20.9790 USD 19.2303 USD
2021-02-26 17.4236 USD 371,293.0042 ATOM 17.7406 USD 16.1100 USD 18.9720 USD 18.8466 USD
2021-02-25 19.0763 USD 235,923.4757 ATOM 19.6474 USD 17.5001 USD 20.6290 USD 17.7484 USD
2021-02-24 20.1796 USD 399,065.2643 ATOM 20.2171 USD 18.8514 USD 21.4000 USD 19.6193 USD
2021-02-23 19.0944 USD 1,029,325.2043 ATOM 21.1426 USD 15.2200 USD 23.3735 USD 20.2171 USD
2021-02-22 19.3923 USD 583,828.1098 ATOM 21.6237 USD 15.7300 USD 21.6808 USD 21.1543 USD
2021-02-21 21.6946 USD 215,209.0805 ATOM 21.6000 USD 20.8601 USD 22.6315 USD 21.6237 USD
2021-02-20 22.8665 USD 454,676.9651 ATOM 22.9277 USD 17.2000 USD 24.4477 USD 21.5485 USD
2021-02-19 22.6077 USD 344,294.0063 ATOM 23.1907 USD 21.0000 USD 25.9990 USD 22.9410 USD
2021-02-18 23.7530 USD 369,488.4755 ATOM 23.9341 USD 22.7606 USD 24.9998 USD 23.0280 USD
2021-02-17 24.0431 USD 318,756.1583 ATOM 25.0767 USD 22.5101 USD 25.8000 USD 23.8461 USD
2021-02-16 24.7423 USD 640,813.9422 ATOM 22.4733 USD 22.2117 USD 26.5137 USD 25.1592 USD
2021-02-15 20.5837 USD 751,452.4266 ATOM 19.2031 USD 14.7865 USD 24.9749 USD 22.5686 USD
2021-02-14 19.5859 USD 179,790.2839 ATOM 20.2994 USD 18.5439 USD 20.6822 USD 19.2200 USD
2021-02-13 20.3186 USD 353,032.9509 ATOM 21.1224 USD 19.1978 USD 22.0919 USD 20.2671 USD
2021-02-12 20.3694 USD 581,694.9279 ATOM 17.7126 USD 17.3064 USD 22.1594 USD 21.2154 USD
2021-02-11 16.9577 USD 511,608.9021 ATOM 15.0503 USD 14.8294 USD 18.3402 USD 17.6560 USD
2021-02-10 14.7077 USD 409,128.0116 ATOM 15.0740 USD 13.5697 USD 15.4700 USD 15.0191 USD
2021-02-09 14.7130 USD 386,351.3584 ATOM 14.1832 USD 13.8120 USD 15.4900 USD 15.1040 USD
2021-02-08 14.2815 USD 444,082.0212 ATOM 13.8616 USD 13.2947 USD 15.0000 USD 14.1682 USD
2021-02-07 12.9294 USD 510,439.1048 ATOM 12.0722 USD 11.4800 USD 14.0113 USD 13.8593 USD
2021-02-06 12.2487 USD 561,400.7592 ATOM 12.2307 USD 11.3024 USD 13.6283 USD 12.0110 USD
2021-02-05 11.2490 USD 845,972.0361 ATOM 9.1982 USD 9.0409 USD 12.8305 USD 12.1889 USD
2021-02-04 9.1111 USD 185,246.6973 ATOM 9.3234 USD 8.6621 USD 9.5095 USD 9.1611 USD
2021-02-03 9.1230 USD 479,064.9226 ATOM 8.8931 USD 8.7598 USD 9.7500 USD 9.3175 USD