Crypto exchange OKEx
Market Cosmos (ATOM) / USD
Identifier on OKEx: ATOM-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-05-31 | 4.2523 USD | 30.7856 ATOM | 4.2000 USD | 4.2000 USD | 4.3880 USD | 4.3700 USD |
| 2025-05-30 | 4.4579 USD | 359.3765 ATOM | 4.4910 USD | 4.2770 USD | 4.5100 USD | 4.2770 USD |
| 2025-05-29 | 4.7862 USD | 558.5744 ATOM | 4.7910 USD | 4.6880 USD | 4.8160 USD | 4.6890 USD |
| 2025-05-28 | 4.7659 USD | 227.3986 ATOM | 4.7640 USD | 4.6960 USD | 4.7950 USD | 4.7950 USD |
| 2025-05-27 | 4.9003 USD | 32.9262 ATOM | 4.8930 USD | 4.8930 USD | 4.9010 USD | 4.9010 USD |
| 2025-05-26 | 4.8482 USD | 175.4542 ATOM | 4.9120 USD | 4.7900 USD | 4.9180 USD | 4.7900 USD |
| 2025-05-25 | 4.7588 USD | 51.3123 ATOM | 4.6910 USD | 4.6220 USD | 4.7980 USD | 4.7980 USD |
| 2025-05-24 | 4.7812 USD | 138.7849 ATOM | 4.8130 USD | 4.7050 USD | 4.8220 USD | 4.7050 USD |
| 2025-05-23 | 4.9946 USD | 240.1362 ATOM | 5.2450 USD | 4.9190 USD | 5.3470 USD | 4.9190 USD |
| 2025-05-22 | 5.1374 USD | 76.6528 ATOM | 5.0690 USD | 5.0150 USD | 5.2130 USD | 5.2050 USD |
| 2025-05-21 | 4.9874 USD | 146.1311 ATOM | 4.8780 USD | 4.8780 USD | 5.0410 USD | 4.9860 USD |
| 2025-05-20 | 4.7961 USD | 55.3661 ATOM | 4.8680 USD | 4.6840 USD | 4.8800 USD | 4.8690 USD |
| 2025-05-19 | 4.7252 USD | 21.2761 ATOM | 4.9860 USD | 4.5990 USD | 4.9990 USD | 4.8380 USD |
| 2025-05-18 | 4.9631 USD | 255.3994 ATOM | 4.7940 USD | 4.6930 USD | 5.1020 USD | 4.9560 USD |
| 2025-05-17 | 4.7664 USD | 8.9825 ATOM | 4.7040 USD | 4.7040 USD | 4.7840 USD | 4.7690 USD |
| 2025-05-16 | 4.8927 USD | 40.8886 ATOM | 4.9080 USD | 4.8530 USD | 4.9080 USD | 4.8570 USD |
| 2025-05-15 | 4.9029 USD | 112.2328 ATOM | 5.1220 USD | 4.8000 USD | 5.1220 USD | 4.8000 USD |
| 2025-05-14 | 5.1150 USD | 526.4533 ATOM | 5.2560 USD | 5.0440 USD | 5.2560 USD | 5.0950 USD |
| 2025-05-13 | 5.3068 USD | 8,959.2473 ATOM | 5.0320 USD | 5.0320 USD | 5.3460 USD | 5.3100 USD |
| 2025-05-12 | 5.3278 USD | 49.0771 ATOM | 5.3160 USD | 5.1820 USD | 5.4690 USD | 5.1820 USD |
| 2025-05-11 | 5.2031 USD | 108.2955 ATOM | 5.1790 USD | 5.1790 USD | 5.3320 USD | 5.2980 USD |
| 2025-05-10 | 5.0736 USD | 430.7243 ATOM | 4.9870 USD | 4.8890 USD | 5.3950 USD | 5.3950 USD |
| 2025-05-09 | 4.7936 USD | 93.4317 ATOM | 4.5860 USD | 4.5530 USD | 4.9920 USD | 4.9030 USD |
| 2025-05-08 | 4.3184 USD | 181.9850 ATOM | 4.2310 USD | 4.2310 USD | 4.5580 USD | 4.5580 USD |
| 2025-05-07 | 4.1447 USD | 311.4095 ATOM | 4.1510 USD | 4.1280 USD | 4.1700 USD | 4.1280 USD |
| 2025-05-06 | 4.0000 USD | 10.0000 ATOM | 4.0000 USD | 4.0000 USD | 4.0000 USD | 4.0000 USD |
| 2025-05-05 | 4.1104 USD | 61.8236 ATOM | 4.1370 USD | 4.0720 USD | 4.1370 USD | 4.0940 USD |
| 2025-05-04 | 4.1062 USD | 29.8417 ATOM | 4.1590 USD | 4.0780 USD | 4.1590 USD | 4.0780 USD |
| 2025-05-03 | 4.2274 USD | 19.3374 ATOM | 4.2000 USD | 4.2000 USD | 4.2620 USD | 4.2620 USD |
| 2025-05-02 | 4.4269 USD | 11.7785 ATOM | 4.4390 USD | 4.3760 USD | 4.4550 USD | 4.3760 USD |
| 2025-05-01 | 4.4043 USD | 10.8616 ATOM | 4.3550 USD | 4.3550 USD | 4.4240 USD | 4.4240 USD |
| 2025-04-30 | 4.3113 USD | 86.8199 ATOM | 4.3600 USD | 4.2700 USD | 4.4190 USD | 4.2700 USD |
| 2025-04-29 | 4.4170 USD | 34.3135 ATOM | 4.5080 USD | 4.4000 USD | 4.5080 USD | 4.4000 USD |
| 2025-04-28 | 4.4133 USD | 28.2571 ATOM | 4.3480 USD | 4.3480 USD | 4.4860 USD | 4.4860 USD |
| 2025-04-27 | 4.5492 USD | 20.7861 ATOM | 4.6080 USD | 4.4000 USD | 4.6080 USD | 4.4000 USD |
| 2025-04-26 | 4.6235 USD | 141.7503 ATOM | 4.6000 USD | 4.6000 USD | 4.7270 USD | 4.6250 USD |
| 2025-04-25 | 4.5454 USD | 43.2540 ATOM | 4.5580 USD | 4.5150 USD | 4.5760 USD | 4.5430 USD |
| 2025-04-24 | 4.4183 USD | 442.7774 ATOM | 4.3200 USD | 4.3200 USD | 4.6010 USD | 4.5720 USD |
| 2025-04-23 | 4.3391 USD | 2,602.1412 ATOM | 4.3610 USD | 4.3240 USD | 4.4140 USD | 4.3640 USD |
| 2025-04-22 | 4.1234 USD | 13.7301 ATOM | 4.0380 USD | 4.0380 USD | 4.3340 USD | 4.3340 USD |
| 2025-04-21 | 4.2344 USD | 133.0438 ATOM | 4.2140 USD | 4.1070 USD | 4.2790 USD | 4.1070 USD |
| 2025-04-20 | 4.1473 USD | 21.0440 ATOM | 4.1900 USD | 4.1220 USD | 4.1900 USD | 4.1530 USD |
| 2025-04-19 | 4.1921 USD | 6.2577 ATOM | 4.1600 USD | 4.1600 USD | 4.2380 USD | 4.2380 USD |
| 2025-04-18 | 4.1562 USD | 334.5309 ATOM | 4.1560 USD | 4.1450 USD | 4.1670 USD | 4.1450 USD |
| 2025-04-17 | 4.0911 USD | 47.1739 ATOM | 4.1110 USD | 4.0420 USD | 4.1110 USD | 4.0420 USD |
| 2025-04-16 | 3.9863 USD | 140.1423 ATOM | 4.0400 USD | 3.9820 USD | 4.0400 USD | 3.9890 USD |
| 2025-04-15 | 4.0359 USD | 55.1624 ATOM | 4.1350 USD | 4.0060 USD | 4.1380 USD | 4.0060 USD |
| 2025-04-14 | 4.1878 USD | 2,462.9852 ATOM | 4.2110 USD | 4.1470 USD | 4.2110 USD | 4.2000 USD |
| 2025-04-13 | 4.1912 USD | 620.9839 ATOM | 4.2700 USD | 4.1800 USD | 4.2810 USD | 4.2810 USD |
| 2025-04-12 | 4.1935 USD | 363.0456 ATOM | 4.1960 USD | 4.1810 USD | 4.3790 USD | 4.3790 USD |
12