Crypto exchange OKEx
Market Cosmos (ATOM) / USD
Identifier on OKEx: ATOM-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-07-01 | 4.0051 USD | 94.7612 ATOM | 4.0270 USD | 4.0000 USD | 4.0270 USD | 4.0000 USD |
| 2025-06-30 | 4.2086 USD | 147.5820 ATOM | 4.2310 USD | 4.0950 USD | 4.2310 USD | 4.1810 USD |
| 2025-06-29 | 4.0372 USD | 44.4518 ATOM | 4.0270 USD | 4.0200 USD | 4.0450 USD | 4.0450 USD |
| 2025-06-28 | 3.9898 USD | 100.2006 ATOM | 3.9810 USD | 3.9790 USD | 4.0010 USD | 3.9950 USD |
| 2025-06-27 | 3.9115 USD | 52.3825 ATOM | 3.9320 USD | 3.8920 USD | 3.9420 USD | 3.8920 USD |
| 2025-06-26 | 3.9507 USD | 70.1818 ATOM | 3.9600 USD | 3.9230 USD | 3.9640 USD | 3.9260 USD |
| 2025-06-25 | 4.0531 USD | 45.0901 ATOM | 4.0610 USD | 4.0200 USD | 4.0670 USD | 4.0200 USD |
| 2025-06-24 | 4.0556 USD | 139.9793 ATOM | 4.0650 USD | 4.0150 USD | 4.0700 USD | 4.0700 USD |
| 2025-06-23 | 3.7662 USD | 139.1998 ATOM | 3.7770 USD | 3.7650 USD | 3.7880 USD | 3.7880 USD |
| 2025-06-22 | 3.6971 USD | 253.6652 ATOM | 3.8410 USD | 3.6220 USD | 3.8410 USD | 3.6560 USD |
| 2025-06-21 | 3.8750 USD | 1,709.5821 ATOM | 3.9690 USD | 3.6890 USD | 3.9710 USD | 3.7460 USD |
| 2025-06-20 | 3.9425 USD | 525.4280 ATOM | 4.0770 USD | 3.8490 USD | 4.0770 USD | 3.9530 USD |
| 2025-06-19 | 4.0356 USD | 91.7258 ATOM | 4.0170 USD | 4.0170 USD | 4.0480 USD | 4.0350 USD |
| 2025-06-18 | 4.0252 USD | 162.5632 ATOM | 4.0660 USD | 3.9490 USD | 4.0660 USD | 3.9840 USD |
| 2025-06-17 | 4.0364 USD | 1,198.4667 ATOM | 4.1190 USD | 3.9720 USD | 4.1190 USD | 4.0270 USD |
| 2025-06-16 | 4.2027 USD | 444.1111 ATOM | 4.2300 USD | 4.1770 USD | 4.2630 USD | 4.1950 USD |
| 2025-06-15 | 4.0821 USD | 276.6712 ATOM | 4.1000 USD | 4.0550 USD | 4.1000 USD | 4.0810 USD |
| 2025-06-14 | 4.0856 USD | 308.7730 ATOM | 4.1170 USD | 4.0500 USD | 4.1190 USD | 4.1100 USD |
| 2025-06-13 | 4.0934 USD | 240.2340 ATOM | 4.1170 USD | 4.0590 USD | 4.1170 USD | 4.1090 USD |
| 2025-06-12 | 4.2748 USD | 508.1100 ATOM | 4.3610 USD | 4.2190 USD | 4.4280 USD | 4.2190 USD |
| 2025-06-11 | 4.5456 USD | 34.2540 ATOM | 4.5440 USD | 4.5370 USD | 4.5830 USD | 4.5370 USD |
| 2025-06-10 | 4.5784 USD | 91.3873 ATOM | 4.4450 USD | 4.4450 USD | 4.5790 USD | 4.5790 USD |
| 2025-06-09 | 4.3885 USD | 74.1014 ATOM | 4.2500 USD | 4.2180 USD | 4.4270 USD | 4.4270 USD |
| 2025-06-08 | 4.2665 USD | 0.2079 ATOM | 4.2410 USD | 4.2410 USD | 4.2920 USD | 4.2920 USD |
| 2025-06-07 | 4.2843 USD | 7.3556 ATOM | 4.2410 USD | 4.2410 USD | 4.3080 USD | 4.3080 USD |
| 2025-06-06 | 4.1931 USD | 2,163.0689 ATOM | 4.1150 USD | 4.1150 USD | 4.2820 USD | 4.1680 USD |
| 2025-06-05 | 4.2994 USD | 502.3163 ATOM | 4.3330 USD | 4.0630 USD | 4.3460 USD | 4.1140 USD |
| 2025-06-04 | 4.3801 USD | 120.0518 ATOM | 4.4700 USD | 4.2500 USD | 4.4700 USD | 4.2500 USD |
| 2025-06-03 | 4.4783 USD | 321.9965 ATOM | 4.4930 USD | 4.4270 USD | 4.4930 USD | 4.4270 USD |
| 2025-06-02 | 4.3259 USD | 62.7382 ATOM | 4.3490 USD | 4.2720 USD | 4.3490 USD | 4.2840 USD |
| 2025-06-01 | 4.3295 USD | 329.2810 ATOM | 4.3330 USD | 4.2690 USD | 4.3410 USD | 4.3410 USD |
| 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 |
12