Crypto exchange Kraken

Market Cosmos (ATOM) / USD

Identifier on Kraken: ATOMUSD
Date Price Volume Open Low High Close
2023-12-19 10.6609 USD 181,655.8090 ATOM 10.8970 USD 10.2825 USD 11.0409 USD 10.3745 USD
2023-12-18 10.6896 USD 129,585.6347 ATOM 11.1035 USD 10.2163 USD 11.1265 USD 10.8969 USD
2023-12-17 11.5116 USD 128,789.0984 ATOM 12.0417 USD 11.1720 USD 12.0692 USD 11.3700 USD
2023-12-16 11.4344 USD 147,559.8988 ATOM 10.8877 USD 10.6814 USD 11.9142 USD 11.7010 USD
2023-12-15 11.2414 USD 79,927.1858 ATOM 11.5513 USD 10.9500 USD 11.5513 USD 11.2206 USD
2023-12-14 11.4915 USD 168,998.2224 ATOM 11.6663 USD 11.0002 USD 11.9283 USD 11.5858 USD
2023-12-13 11.2482 USD 211,888.1216 ATOM 11.7417 USD 10.7444 USD 11.9087 USD 11.4875 USD
2023-12-12 11.2979 USD 512,207.7722 ATOM 9.8620 USD 9.8400 USD 12.4226 USD 11.6229 USD
2023-12-11 9.8185 USD 175,108.0438 ATOM 10.6899 USD 9.4082 USD 10.7006 USD 9.7649 USD
2023-12-10 10.3923 USD 120,237.8604 ATOM 10.4848 USD 10.1172 USD 10.6421 USD 10.5749 USD
2023-12-09 10.8157 USD 126,594.6712 ATOM 10.4246 USD 10.4217 USD 11.3364 USD 10.7384 USD
2023-12-08 10.2761 USD 154,080.0087 ATOM 9.9175 USD 9.8434 USD 10.6783 USD 10.3551 USD
2023-12-07 9.8197 USD 70,009.8345 ATOM 9.7428 USD 9.5591 USD 10.0287 USD 9.8677 USD
2023-12-06 10.0054 USD 202,511.5320 ATOM 9.8974 USD 9.7293 USD 10.2838 USD 9.7963 USD
2023-12-05 9.7231 USD 93,996.2226 ATOM 9.7705 USD 9.4859 USD 9.8899 USD 9.8253 USD
2023-12-04 9.5890 USD 145,944.3867 ATOM 9.5417 USD 9.3002 USD 9.8800 USD 9.6950 USD
2023-12-03 9.4962 USD 82,340.4709 ATOM 9.6410 USD 9.3600 USD 9.6509 USD 9.4498 USD
2023-12-02 9.5466 USD 56,869.6947 ATOM 9.4660 USD 9.4054 USD 9.7073 USD 9.6415 USD
2023-12-01 9.3606 USD 67,621.5974 ATOM 9.2550 USD 9.1857 USD 9.4640 USD 9.4355 USD
2023-11-30 9.2833 USD 69,718.9976 ATOM 9.2247 USD 9.1397 USD 9.3788 USD 9.2765 USD
2023-11-29 9.1710 USD 61,588.3891 ATOM 9.2545 USD 9.0136 USD 9.3231 USD 9.2107 USD
2023-11-28 9.1260 USD 177,521.7547 ATOM 9.3075 USD 8.7945 USD 9.3557 USD 9.2707 USD
2023-11-27 9.3406 USD 102,451.0355 ATOM 9.9352 USD 8.9531 USD 9.9637 USD 9.2935 USD
2023-11-26 9.7607 USD 152,430.6428 ATOM 9.4974 USD 9.2780 USD 10.0092 USD 10.0038 USD
2023-11-25 9.3294 USD 87,656.7053 ATOM 8.9044 USD 8.8550 USD 9.6707 USD 9.5906 USD
2023-11-24 8.8871 USD 115,199.6470 ATOM 8.7473 USD 8.7414 USD 9.0970 USD 8.9070 USD
2023-11-23 8.8875 USD 118,202.7069 ATOM 8.8165 USD 8.6646 USD 9.0703 USD 8.7452 USD
2023-11-22 8.6702 USD 106,498.2465 ATOM 8.2083 USD 8.1920 USD 8.9214 USD 8.8111 USD
2023-11-21 8.7058 USD 84,595.9754 ATOM 8.9473 USD 8.1921 USD 9.0770 USD 8.2938 USD
2023-11-20 9.2461 USD 69,311.2938 ATOM 9.3527 USD 8.8891 USD 9.5481 USD 9.0100 USD
2023-11-19 9.1924 USD 44,651.5452 ATOM 9.1957 USD 8.9804 USD 9.3359 USD 9.2371 USD
2023-11-18 9.1979 USD 65,879.6302 ATOM 9.3652 USD 8.8768 USD 9.4136 USD 9.2375 USD
2023-11-17 9.4918 USD 213,239.9757 ATOM 9.5931 USD 9.0560 USD 10.2180 USD 9.1663 USD
2023-11-16 9.8136 USD 179,098.0276 ATOM 9.6568 USD 9.4336 USD 10.1928 USD 9.6512 USD
2023-11-15 9.4690 USD 145,341.8728 ATOM 9.0803 USD 8.9501 USD 9.7832 USD 9.5629 USD
2023-11-14 9.1476 USD 204,948.6967 ATOM 9.1798 USD 8.6369 USD 9.4008 USD 9.0718 USD
2023-11-13 9.8308 USD 517,266.9386 ATOM 9.5202 USD 9.3000 USD 10.5599 USD 9.4431 USD
2023-11-12 9.3755 USD 208,099.4520 ATOM 9.2447 USD 8.8816 USD 9.7095 USD 9.5519 USD
2023-11-11 9.2073 USD 160,583.8055 ATOM 9.1788 USD 8.8538 USD 9.4479 USD 9.2608 USD
2023-11-10 9.2427 USD 291,324.3682 ATOM 9.0117 USD 8.5923 USD 9.5375 USD 9.2634 USD
2023-11-09 8.7069 USD 336,834.6431 ATOM 8.6540 USD 8.1785 USD 9.0423 USD 8.7796 USD
2023-11-08 8.6037 USD 170,530.1488 ATOM 8.4653 USD 8.3694 USD 8.7491 USD 8.6834 USD
2023-11-07 8.4277 USD 125,184.8778 ATOM 8.7379 USD 8.1640 USD 8.7379 USD 8.4582 USD
2023-11-06 8.5661 USD 154,680.6371 ATOM 8.3739 USD 8.3237 USD 8.7558 USD 8.7243 USD
2023-11-05 8.3713 USD 124,518.0600 ATOM 8.1175 USD 8.0507 USD 8.5400 USD 8.3788 USD
2023-11-04 7.8509 USD 117,083.4235 ATOM 7.7546 USD 7.7167 USD 8.1505 USD 8.1505 USD
2023-11-03 7.6846 USD 83,883.4397 ATOM 7.8296 USD 7.5300 USD 7.8296 USD 7.7429 USD
2023-11-02 7.8484 USD 114,652.4742 ATOM 7.8984 USD 7.5391 USD 8.0985 USD 7.7838 USD
2023-11-01 7.8067 USD 215,234.9116 ATOM 7.8932 USD 7.5460 USD 8.0272 USD 7.9784 USD
2023-10-31 7.9535 USD 275,874.8452 ATOM 8.1073 USD 7.6477 USD 8.2462 USD 7.8916 USD