Cosmos Hub (ATOM) 2023 prishistorikk for
In 2023, Cosmos Hub opened at $9.3550 and closed the year at $10.60, a change of +13.31%. The highest price was $15.45 and the lowest $6.1580.
| Dato | Åpning | Høyeste | Laveste | Lukking | Endring |
|---|---|---|---|---|---|
| Dec 31, 2023 | $10.75 | $10.99 | $10.33 | $10.60 | 1.40% |
| Dec 30, 2023 | $10.9860 | $11.0320 | $10.5680 | $10.75 | 2.15% |
| Dec 29, 2023 | $11.3960 | $11.54 | $10.7010 | $10.9860 | 3.60% |
| Dec 28, 2023 | $11.9620 | $12.2190 | $11.2930 | $11.40 | 4.70% |
| Dec 27, 2023 | $11.6370 | $12.10 | $11.1530 | $11.96 | 2.78% |
| Dec 26, 2023 | $11.8940 | $12.60 | $11.0690 | $11.6370 | 2.16% |
| Dec 25, 2023 | $11.2290 | $12.0560 | $11.0010 | $11.8940 | 5.92% |
| Dec 24, 2023 | $11.33 | $11.75 | $11.0540 | $11.2330 | 0.86% |
| Dec 23, 2023 | $11.3990 | $11.4190 | $11.0430 | $11.33 | 0.61% |
| Dec 22, 2023 | $11.4010 | $11.75 | $10.9680 | $11.3990 | 0.02% |
| Dec 21, 2023 | $10.6620 | $11.7020 | $10.4850 | $11.4020 | 6.94% |
| Dec 20, 2023 | $10.4210 | $10.90 | $10.2340 | $10.6630 | 2.32% |
| Dec 19, 2023 | $10.9020 | $11.0290 | $10.2860 | $10.4210 | 4.41% |
| Dec 18, 2023 | $11.1040 | $11.1530 | $10.20 | $10.9020 | 1.82% |
| Dec 17, 2023 | $12.0450 | $12.08 | $11.0650 | $11.1040 | 7.81% |
| Dec 16, 2023 | $10.8830 | $12.10 | $10.6910 | $12.05 | 10.72% |
| Dec 15, 2023 | $11.5350 | $11.5480 | $10.8270 | $10.8840 | 5.64% |
| Dec 14, 2023 | $11.66 | $11.9320 | $11.0130 | $11.5340 | 1.08% |
| Dec 13, 2023 | $11.7420 | $11.9270 | $10.7370 | $11.6570 | 0.72% |
| Dec 12, 2023 | $9.8610 | $12.4120 | $9.8230 | $11.7440 | 19.10% |
| Dec 11, 2023 | $10.6910 | $10.7050 | $9.45 | $9.86 | 7.77% |
| Dec 10, 2023 | $10.4690 | $10.70 | $10.1030 | $10.6940 | 2.15% |
| Dec 9, 2023 | $10.41 | $11.3580 | $10.38 | $10.4680 | 0.56% |
| Dec 8, 2023 | $9.9010 | $10.6850 | $9.8280 | $10.4060 | 5.10% |
| Dec 7, 2023 | $9.7450 | $10.0320 | $9.5470 | $9.9020 | 1.61% |
| Dec 6, 2023 | $9.8910 | $10.29 | $9.70 | $9.7450 | 1.48% |
| Dec 5, 2023 | $9.7770 | $9.9330 | $9.4820 | $9.8910 | 1.17% |
| Dec 4, 2023 | $9.5410 | $9.8760 | $9.2050 | $9.7770 | 2.47% |
| Dec 3, 2023 | $9.6350 | $9.6560 | $9.35 | $9.5390 | 1.00% |
| Dec 2, 2023 | $9.4660 | $9.7020 | $9.3940 | $9.6350 | 1.79% |
| Dec 1, 2023 | $9.2490 | $9.4720 | $9.1790 | $9.4660 | 2.35% |
| Nov 30, 2023 | $9.2250 | $9.50 | $9.1230 | $9.2490 | 0.26% |
| Nov 29, 2023 | $9.2540 | $9.3260 | $9.01 | $9.2220 | 0.35% |
| Nov 28, 2023 | $9.3070 | $9.3610 | $8.7860 | $9.2560 | 0.55% |
| Nov 27, 2023 | $9.9120 | $9.9510 | $8.96 | $9.3070 | 6.10% |
| Nov 26, 2023 | $9.4910 | $10.0130 | $9.2670 | $9.9120 | 4.44% |
| Nov 25, 2023 | $8.9080 | $9.6750 | $8.8410 | $9.4910 | 6.54% |
| Nov 24, 2023 | $8.7520 | $9.0890 | $8.7120 | $8.9080 | 1.78% |
| Nov 23, 2023 | $8.8050 | $9.0770 | $8.6570 | $8.7440 | 0.69% |
| Nov 22, 2023 | $8.1990 | $8.9240 | $8.1790 | $8.8060 | 7.40% |
| Nov 21, 2023 | $8.9660 | $9.0780 | $8.1880 | $8.2030 | 8.51% |
| Nov 20, 2023 | $9.3660 | $9.5470 | $8.8770 | $8.9660 | 4.27% |
| Nov 19, 2023 | $9.23 | $9.3960 | $8.9660 | $9.3650 | 1.46% |
| Nov 18, 2023 | $9.3890 | $9.42 | $8.8650 | $9.2310 | 1.68% |
| Nov 17, 2023 | $9.5940 | $10.2230 | $9.0380 | $9.39 | 2.13% |
| Nov 16, 2023 | $9.6460 | $10.1950 | $9.4240 | $9.5940 | 0.54% |
| Nov 15, 2023 | $9.1160 | $9.7930 | $8.9510 | $9.6460 | 5.81% |
| Nov 14, 2023 | $9.1750 | $9.41 | $8.62 | $9.1180 | 0.62% |
| Nov 13, 2023 | $9.5280 | $10.5790 | $9.1690 | $9.1730 | 3.73% |
| Nov 12, 2023 | $9.2410 | $9.70 | $8.8720 | $9.5270 | 3.09% |
| Nov 11, 2023 | $9.1780 | $9.4490 | $8.8590 | $9.2390 | 0.66% |
| Nov 10, 2023 | $9.0260 | $9.5440 | $8.9340 | $9.1780 | 1.68% |
| Nov 9, 2023 | $8.65 | $9.0660 | $8.13 | $9.0230 | 4.31% |
| Nov 8, 2023 | $8.4640 | $8.7560 | $8.3670 | $8.65 | 2.20% |
| Nov 7, 2023 | $8.7340 | $8.7420 | $8.1530 | $8.4630 | 3.10% |
| Nov 6, 2023 | $8.3580 | $8.7620 | $8.3050 | $8.7380 | 4.55% |
| Nov 5, 2023 | $8.0920 | $8.55 | $8.0460 | $8.3580 | 3.29% |
| Nov 4, 2023 | $7.7540 | $8.2280 | $7.7040 | $8.0930 | 4.37% |
| Nov 3, 2023 | $7.8330 | $7.8340 | $7.5140 | $7.7540 | 1.01% |
| Nov 2, 2023 | $7.8870 | $8.0980 | $7.5270 | $7.8330 | 0.68% |
| Nov 1, 2023 | $7.9270 | $8.0310 | $7.5380 | $7.8860 | 0.52% |
| Oct 31, 2023 | $8.1020 | $8.2490 | $7.6510 | $7.9290 | 2.14% |
| Oct 30, 2023 | $7.3130 | $8.1450 | $7.1990 | $8.1050 | 10.83% |
| Oct 29, 2023 | $7.1810 | $7.39 | $7.04 | $7.3140 | 1.85% |
| Oct 28, 2023 | $7.0260 | $7.2220 | $7.0190 | $7.1830 | 2.23% |
| Oct 27, 2023 | $7.17 | $7.1790 | $6.90 | $7.0270 | 1.99% |
| Oct 26, 2023 | $7.1180 | $7.3790 | $6.9020 | $7.1680 | 0.70% |
| Oct 25, 2023 | $7.0020 | $7.2230 | $6.86 | $7.1160 | 1.63% |
| Oct 24, 2023 | $7.0330 | $7.3130 | $6.72 | $7.0020 | 0.44% |
| Oct 23, 2023 | $6.7540 | $7.0620 | $6.6140 | $7.0320 | 4.12% |
| Oct 22, 2023 | $6.6290 | $6.7620 | $6.5030 | $6.7550 | 1.90% |
| Oct 21, 2023 | $6.4070 | $6.6990 | $6.3610 | $6.6290 | 3.46% |
| Oct 20, 2023 | $6.2630 | $6.4840 | $6.2470 | $6.4070 | 2.30% |
| Oct 19, 2023 | $6.2930 | $6.2930 | $6.1580 | $6.2630 | 0.48% |
| Oct 18, 2023 | $6.4440 | $6.4840 | $6.2870 | $6.2920 | 2.36% |
| Oct 17, 2023 | $6.6280 | $6.6320 | $6.3770 | $6.4430 | 2.79% |
| Oct 16, 2023 | $6.6010 | $6.8050 | $6.5580 | $6.6270 | 0.39% |
| Oct 15, 2023 | $6.5810 | $6.69 | $6.5230 | $6.60 | 0.29% |
| Oct 14, 2023 | $6.5650 | $6.6610 | $6.5590 | $6.5810 | 0.24% |
| Oct 13, 2023 | $6.5850 | $6.65 | $6.5010 | $6.5650 | 0.30% |
| Oct 12, 2023 | $6.7040 | $6.7330 | $6.3730 | $6.5840 | 1.79% |
| Oct 11, 2023 | $6.6790 | $6.7540 | $6.4790 | $6.7060 | 0.40% |
| Oct 10, 2023 | $6.8320 | $7.37 | $6.5940 | $6.68 | 2.22% |
| Oct 9, 2023 | $6.9440 | $6.96 | $6.5750 | $6.8320 | 1.61% |
| Oct 8, 2023 | $6.9630 | $7.00 | $6.8490 | $6.9420 | 0.30% |
| Oct 7, 2023 | $6.91 | $6.9950 | $6.8670 | $6.9630 | 0.77% |
| Oct 6, 2023 | $6.8320 | $6.9750 | $6.8080 | $6.9090 | 1.13% |
| Oct 5, 2023 | $6.9630 | $6.9960 | $6.7690 | $6.83 | 1.91% |
| Oct 4, 2023 | $7.0620 | $7.0670 | $6.8520 | $6.9630 | 1.40% |
| Oct 3, 2023 | $7.1440 | $7.28 | $7.0310 | $7.0630 | 1.13% |
| Oct 2, 2023 | $7.5660 | $7.5880 | $7.0880 | $7.1440 | 5.58% |
| Oct 1, 2023 | $7.2370 | $7.6660 | $7.1760 | $7.5650 | 4.53% |
| Sep 30, 2023 | $7.1010 | $7.30 | $7.0890 | $7.2350 | 1.89% |
| Sep 29, 2023 | $7.1070 | $7.1960 | $7.0720 | $7.1020 | 0.07% |
| Sep 28, 2023 | $6.9710 | $7.1980 | $6.9340 | $7.1060 | 1.94% |
| Sep 27, 2023 | $6.9580 | $7.1350 | $6.8930 | $6.97 | 0.17% |
| Sep 26, 2023 | $7.04 | $7.0930 | $6.8660 | $6.9580 | 1.16% |
| Sep 25, 2023 | $6.9810 | $7.08 | $6.90 | $7.0390 | 0.83% |
| Sep 24, 2023 | $7.0850 | $7.1480 | $6.9590 | $6.98 | 1.48% |
| Sep 23, 2023 | $7.1320 | $7.25 | $7.05 | $7.0850 | 0.66% |
| Sep 22, 2023 | $7.1480 | $7.2370 | $7.0330 | $7.1310 | 0.24% |
| Sep 21, 2023 | $7.2940 | $7.5120 | $7.1270 | $7.1480 | 2.00% |
| Sep 20, 2023 | $7.5030 | $7.5140 | $7.1710 | $7.2920 | 2.81% |
| Sep 19, 2023 | $7.3790 | $7.5870 | $7.1970 | $7.5030 | 1.68% |
| Sep 18, 2023 | $6.9430 | $7.50 | $6.84 | $7.3840 | 6.35% |
| Sep 17, 2023 | $7.1450 | $7.1710 | $6.90 | $6.9430 | 2.83% |
| Sep 16, 2023 | $6.9330 | $7.1720 | $6.9330 | $7.1440 | 3.04% |
| Sep 15, 2023 | $6.8350 | $7.0520 | $6.7570 | $6.9330 | 1.43% |
| Sep 14, 2023 | $6.5390 | $6.92 | $6.50 | $6.8340 | 4.51% |
| Sep 13, 2023 | $6.38 | $6.6620 | $6.36 | $6.5390 | 2.49% |
| Sep 12, 2023 | $6.3740 | $6.5650 | $6.3350 | $6.38 | 0.09% |
| Sep 11, 2023 | $6.66 | $6.6860 | $6.2870 | $6.3750 | 4.28% |
| Sep 10, 2023 | $6.8510 | $6.8530 | $6.5010 | $6.66 | 2.79% |
| Sep 9, 2023 | $6.8360 | $6.9290 | $6.8070 | $6.8510 | 0.22% |
| Sep 8, 2023 | $6.95 | $7.00 | $6.7710 | $6.8370 | 1.63% |
| Sep 7, 2023 | $6.8940 | $6.9910 | $6.8080 | $6.9480 | 0.78% |
| Sep 6, 2023 | $6.8150 | $6.9270 | $6.7010 | $6.8950 | 1.17% |
| Sep 5, 2023 | $6.7210 | $6.8560 | $6.6640 | $6.8130 | 1.37% |
| Sep 4, 2023 | $6.8040 | $6.9220 | $6.6690 | $6.7230 | 1.19% |
| Sep 3, 2023 | $6.8280 | $6.8810 | $6.7580 | $6.8050 | 0.34% |
| Sep 2, 2023 | $6.6630 | $6.8330 | $6.6290 | $6.8250 | 2.43% |
| Sep 1, 2023 | $6.9240 | $6.9780 | $6.6410 | $6.6650 | 3.74% |
| Aug 31, 2023 | $7.2220 | $7.2680 | $6.80 | $6.9240 | 4.13% |
| Aug 30, 2023 | $7.4430 | $7.4580 | $7.1720 | $7.2210 | 2.98% |
| Aug 29, 2023 | $7.2680 | $7.5190 | $7.1130 | $7.4430 | 2.41% |
| Aug 28, 2023 | $7.1810 | $7.2820 | $7.0510 | $7.2670 | 1.20% |
| Aug 27, 2023 | $7.1530 | $7.2110 | $7.0950 | $7.18 | 0.38% |
| Aug 26, 2023 | $7.2460 | $7.2620 | $7.1350 | $7.1540 | 1.27% |
| Aug 25, 2023 | $7.2070 | $7.2730 | $7.0310 | $7.2460 | 0.54% |
| Aug 24, 2023 | $7.4290 | $7.4540 | $7.0930 | $7.2060 | 3.00% |
| Aug 23, 2023 | $7.4030 | $7.5290 | $7.3090 | $7.4290 | 0.35% |
| Aug 22, 2023 | $7.5440 | $7.5580 | $7.1050 | $7.4010 | 1.90% |
| Aug 21, 2023 | $7.8650 | $7.8920 | $7.4070 | $7.5460 | 4.06% |
| Aug 20, 2023 | $7.7040 | $7.9030 | $7.6890 | $7.8660 | 2.10% |
| Aug 19, 2023 | $7.5730 | $7.7370 | $7.5030 | $7.7030 | 1.72% |
| Aug 18, 2023 | $7.3870 | $7.6960 | $7.3610 | $7.5710 | 2.49% |
| Aug 17, 2023 | $7.8020 | $8.25 | $7.1210 | $7.3870 | 5.32% |
| Aug 16, 2023 | $8.1050 | $8.1290 | $7.5910 | $7.8020 | 3.74% |
| Aug 15, 2023 | $8.5160 | $8.5560 | $7.8180 | $8.1090 | 4.78% |
| Aug 14, 2023 | $8.3750 | $8.5750 | $8.3260 | $8.5160 | 1.68% |
| Aug 13, 2023 | $8.42 | $8.5080 | $8.3470 | $8.3750 | 0.53% |
| Aug 12, 2023 | $8.3480 | $8.44 | $8.3370 | $8.4210 | 0.87% |
| Aug 11, 2023 | $8.4190 | $8.4650 | $8.31 | $8.3490 | 0.83% |
| Aug 10, 2023 | $8.5460 | $8.5690 | $8.4030 | $8.4160 | 1.52% |
| Aug 9, 2023 | $8.5220 | $8.6780 | $8.4330 | $8.5450 | 0.27% |
| Aug 8, 2023 | $8.5010 | $8.6670 | $8.4480 | $8.5210 | 0.24% |
| Aug 7, 2023 | $8.49 | $8.5920 | $8.2650 | $8.4990 | 0.11% |
| Aug 6, 2023 | $8.5080 | $8.5840 | $8.4490 | $8.4860 | 0.26% |
| Aug 5, 2023 | $8.4790 | $8.5410 | $8.3680 | $8.5070 | 0.33% |
| Aug 4, 2023 | $8.6160 | $8.6820 | $8.3710 | $8.4790 | 1.59% |
| Aug 3, 2023 | $8.7140 | $8.7810 | $8.5850 | $8.6160 | 1.12% |
| Aug 2, 2023 | $8.9810 | $9.0250 | $8.6820 | $8.7170 | 2.94% |
| Aug 1, 2023 | $8.8640 | $8.99 | $8.59 | $8.98 | 1.31% |
| Jul 31, 2023 | $9.0070 | $9.1160 | $8.7540 | $8.8620 | 1.61% |
| Jul 30, 2023 | $9.0760 | $9.0970 | $8.8440 | $9.0080 | 0.75% |
| Jul 29, 2023 | $9.0280 | $9.0920 | $8.9830 | $9.0770 | 0.54% |
| Jul 28, 2023 | $8.9110 | $9.0690 | $8.8550 | $9.0240 | 1.27% |
| Jul 27, 2023 | $8.9840 | $9.1050 | $8.8540 | $8.9140 | 0.78% |
| Jul 26, 2023 | $8.9550 | $9.0390 | $8.7770 | $8.9880 | 0.37% |
| Jul 25, 2023 | $9.0050 | $9.0650 | $8.9210 | $8.9550 | 0.56% |
| Jul 24, 2023 | $9.2770 | $9.2950 | $8.8440 | $9.0050 | 2.93% |
| Jul 23, 2023 | $9.2660 | $9.3650 | $9.2220 | $9.2780 | 0.13% |
| Jul 22, 2023 | $9.4220 | $9.57 | $9.1830 | $9.2650 | 1.67% |
| Jul 21, 2023 | $9.3720 | $9.5380 | $9.2950 | $9.4260 | 0.58% |
| Jul 20, 2023 | $9.1830 | $9.5960 | $9.1480 | $9.3720 | 2.06% |
| Jul 19, 2023 | $9.2850 | $9.4150 | $9.1220 | $9.1840 | 1.09% |
| Jul 18, 2023 | $9.43 | $9.5170 | $9.10 | $9.2880 | 1.51% |
| Jul 17, 2023 | $9.3950 | $9.6070 | $9.1640 | $9.4310 | 0.38% |
| Jul 16, 2023 | $9.7110 | $9.73 | $9.3330 | $9.3950 | 3.25% |
| Jul 15, 2023 | $9.7870 | $9.9850 | $9.6340 | $9.7120 | 0.77% |
| Jul 14, 2023 | $9.8890 | $10.2910 | $9.4270 | $9.7870 | 1.03% |
| Jul 13, 2023 | $9.0690 | $9.9050 | $8.9380 | $9.8890 | 9.04% |
| Jul 12, 2023 | $9.1970 | $9.2910 | $8.9650 | $9.0690 | 1.39% |
| Jul 11, 2023 | $9.2410 | $9.3630 | $9.1530 | $9.1980 | 0.47% |
| Jul 10, 2023 | $9.4270 | $9.4370 | $9.1750 | $9.2420 | 1.96% |
| Jul 9, 2023 | $9.2070 | $9.6120 | $9.1860 | $9.4260 | 2.38% |
| Jul 8, 2023 | $9.1680 | $9.3050 | $9.0870 | $9.2080 | 0.44% |
| Jul 7, 2023 | $9.1750 | $9.3760 | $9.10 | $9.1690 | 0.07% |
| Jul 6, 2023 | $9.3950 | $9.65 | $9.10 | $9.1810 | 2.28% |
| Jul 5, 2023 | $9.6850 | $9.8780 | $9.2550 | $9.3960 | 2.98% |
| Jul 4, 2023 | $9.9440 | $9.9630 | $9.6220 | $9.6840 | 2.61% |
| Jul 3, 2023 | $9.5990 | $10.1020 | $9.5640 | $9.9420 | 3.57% |
| Jul 2, 2023 | $9.5590 | $9.60 | $9.3350 | $9.5990 | 0.42% |
| Jul 1, 2023 | $9.2890 | $9.5790 | $9.1550 | $9.5590 | 2.91% |
| Jun 30, 2023 | $8.9770 | $9.4360 | $8.7410 | $9.2890 | 3.48% |
| Jun 29, 2023 | $9.1260 | $9.70 | $8.9740 | $8.9760 | 1.64% |
| Jun 28, 2023 | $9.4270 | $9.4390 | $8.95 | $9.1260 | 3.19% |
| Jun 27, 2023 | $9.1840 | $9.4470 | $9.1650 | $9.4280 | 2.66% |
| Jun 26, 2023 | $9.4520 | $9.5240 | $9.0980 | $9.1850 | 2.82% |
| Jun 25, 2023 | $9.3860 | $9.7440 | $9.3540 | $9.4520 | 0.70% |
| Jun 24, 2023 | $9.3130 | $9.4840 | $9.0920 | $9.3850 | 0.77% |
| Jun 23, 2023 | $9.0020 | $9.4280 | $8.9890 | $9.31 | 3.42% |
| Jun 22, 2023 | $9.0380 | $9.4150 | $8.9850 | $9.0020 | 0.40% |
| Jun 21, 2023 | $8.7710 | $9.1270 | $8.7460 | $9.0380 | 3.04% |
| Jun 20, 2023 | $8.6040 | $8.7940 | $8.2630 | $8.77 | 1.93% |
| Jun 19, 2023 | $8.5650 | $8.6360 | $8.34 | $8.5990 | 0.40% |
| Jun 18, 2023 | $8.9020 | $8.9340 | $8.4770 | $8.5680 | 3.75% |
| Jun 17, 2023 | $8.7630 | $8.9820 | $8.6890 | $8.9030 | 1.60% |
| Jun 16, 2023 | $8.6650 | $8.94 | $8.5570 | $8.7640 | 1.14% |
| Jun 15, 2023 | $8.5030 | $8.7710 | $8.4110 | $8.6650 | 1.91% |
| Jun 14, 2023 | $8.65 | $8.8450 | $8.3750 | $8.5020 | 1.71% |
| Jun 13, 2023 | $8.74 | $8.9510 | $8.5420 | $8.6490 | 1.04% |
| Jun 12, 2023 | $8.4430 | $8.8430 | $8.2550 | $8.7380 | 3.49% |
| Jun 11, 2023 | $8.2370 | $8.5080 | $8.1160 | $8.4440 | 2.51% |
| Jun 10, 2023 | $9.1760 | $9.18 | $7.01 | $8.2370 | 10.23% |
| Jun 9, 2023 | $9.4380 | $9.4720 | $9.1470 | $9.1740 | 2.80% |
| Jun 8, 2023 | $9.4360 | $9.6290 | $9.3310 | $9.4370 | 0.01% |
| Jun 7, 2023 | $10.1470 | $10.1720 | $9.3390 | $9.4340 | 7.03% |
| Jun 6, 2023 | $10.0060 | $10.2840 | $9.8030 | $10.1480 | 1.42% |
| Jun 5, 2023 | $10.7490 | $10.8150 | $9.8650 | $10.0050 | 6.92% |
| Jun 4, 2023 | $10.6990 | $10.8490 | $10.6560 | $10.75 | 0.48% |
| Jun 3, 2023 | $10.6560 | $10.77 | $10.5440 | $10.70 | 0.41% |
| Jun 2, 2023 | $10.3290 | $10.6690 | $10.2520 | $10.6530 | 3.14% |
| Jun 1, 2023 | $10.4580 | $10.4910 | $10.1970 | $10.33 | 1.22% |
| May 31, 2023 | $10.8320 | $10.8830 | $10.4180 | $10.4580 | 3.45% |
| May 30, 2023 | $10.75 | $10.90 | $10.7260 | $10.8370 | 0.81% |
| May 29, 2023 | $10.9360 | $10.9690 | $10.7020 | $10.7510 | 1.69% |
| May 28, 2023 | $10.5440 | $10.9530 | $10.5080 | $10.9320 | 3.68% |
| May 27, 2023 | $10.53 | $10.5980 | $10.4550 | $10.5440 | 0.13% |
| May 26, 2023 | $10.4760 | $10.61 | $10.4180 | $10.53 | 0.52% |
| May 25, 2023 | $10.4130 | $10.5570 | $10.2230 | $10.4760 | 0.61% |
| May 24, 2023 | $10.5270 | $10.5350 | $10.20 | $10.4130 | 1.08% |
| May 23, 2023 | $10.4880 | $10.6230 | $10.4450 | $10.5270 | 0.37% |
| May 22, 2023 | $10.47 | $10.5840 | $10.3250 | $10.4880 | 0.17% |
| May 21, 2023 | $10.6120 | $10.6190 | $10.4030 | $10.4740 | 1.30% |
| May 20, 2023 | $10.6140 | $10.6420 | $10.5190 | $10.61 | 0.04% |
| May 19, 2023 | $10.7380 | $10.7460 | $10.4080 | $10.6140 | 1.15% |
| May 18, 2023 | $10.9380 | $11.0040 | $10.4930 | $10.7360 | 1.85% |
| May 17, 2023 | $10.8870 | $11.0790 | $10.72 | $10.9370 | 0.46% |
| May 16, 2023 | $10.7950 | $11.1910 | $10.6840 | $10.8880 | 0.86% |
| May 15, 2023 | $10.9180 | $11.1040 | $10.7250 | $10.7980 | 1.10% |
| May 14, 2023 | $10.8820 | $11.1040 | $10.8040 | $10.9180 | 0.33% |
| May 13, 2023 | $11.1510 | $11.1720 | $10.8110 | $10.8830 | 2.40% |
| May 12, 2023 | $11.0240 | $11.2780 | $10.7290 | $11.1520 | 1.16% |
| May 11, 2023 | $10.9850 | $11.0790 | $10.5110 | $11.0260 | 0.37% |
| May 10, 2023 | $10.3750 | $11.20 | $10.20 | $10.9830 | 5.86% |
| May 9, 2023 | $10.59 | $10.7160 | $10.1480 | $10.3750 | 2.03% |
| May 8, 2023 | $10.97 | $11.1440 | $10.3930 | $10.5910 | 3.45% |
| May 7, 2023 | $10.8410 | $11.0970 | $10.7740 | $10.9740 | 1.23% |
| May 6, 2023 | $11.2140 | $11.2950 | $10.7560 | $10.8410 | 3.33% |
| May 5, 2023 | $10.9790 | $11.3070 | $10.94 | $11.2140 | 2.14% |
| May 4, 2023 | $11.1020 | $11.1420 | $10.8880 | $10.98 | 1.10% |
| May 3, 2023 | $11.0320 | $11.1610 | $10.7480 | $11.1020 | 0.63% |
| May 2, 2023 | $11.00 | $11.11 | $10.8840 | $11.03 | 0.27% |
| May 1, 2023 | $11.5130 | $11.5690 | $10.8310 | $11.0030 | 4.43% |
| Apr 30, 2023 | $11.7080 | $11.9580 | $11.46 | $11.5150 | 1.65% |
| Apr 29, 2023 | $11.7150 | $11.8320 | $11.5320 | $11.7070 | 0.07% |
| Apr 28, 2023 | $11.5180 | $11.7670 | $11.2740 | $11.7150 | 1.71% |
| Apr 27, 2023 | $10.9410 | $11.7810 | $10.88 | $11.5190 | 5.28% |
| Apr 26, 2023 | $11.0480 | $11.3990 | $10.20 | $10.9370 | 1.00% |
| Apr 25, 2023 | $10.9030 | $11.09 | $10.6570 | $11.05 | 1.35% |
| Apr 24, 2023 | $10.8190 | $10.9840 | $10.65 | $10.9030 | 0.78% |
| Apr 23, 2023 | $11.0350 | $11.0450 | $10.5690 | $10.8160 | 1.98% |
| Apr 22, 2023 | $10.8070 | $11.0520 | $10.70 | $11.03 | 2.06% |
| Apr 21, 2023 | $11.3920 | $11.4910 | $10.6390 | $10.8070 | 5.14% |
| Apr 20, 2023 | $11.6960 | $12.1270 | $11.2790 | $11.3930 | 2.59% |
| Apr 19, 2023 | $12.5550 | $12.5860 | $11.4780 | $11.7020 | 6.79% |
| Apr 18, 2023 | $12.3520 | $12.7730 | $12.1540 | $12.5550 | 1.64% |
| Apr 17, 2023 | $12.6620 | $12.94 | $12.31 | $12.3520 | 2.45% |
| Apr 16, 2023 | $12.3690 | $12.90 | $12.3670 | $12.6620 | 2.37% |
| Apr 15, 2023 | $12.2520 | $12.4850 | $12.0390 | $12.3710 | 0.97% |
| Apr 14, 2023 | $11.8050 | $12.46 | $11.7910 | $12.2540 | 3.80% |
| Apr 13, 2023 | $11.3180 | $11.9970 | $11.24 | $11.8070 | 4.32% |
| Apr 12, 2023 | $11.2670 | $11.3620 | $10.9210 | $11.3180 | 0.45% |
| Apr 11, 2023 | $11.18 | $11.4090 | $11.1150 | $11.2670 | 0.78% |
| Apr 10, 2023 | $11.0280 | $11.23 | $10.91 | $11.18 | 1.38% |
| Apr 9, 2023 | $10.9590 | $11.0930 | $10.8620 | $11.0280 | 0.63% |
| Apr 8, 2023 | $11.0450 | $11.1960 | $10.8660 | $10.9590 | 0.78% |
| Apr 7, 2023 | $11.3340 | $11.3560 | $10.9190 | $11.0460 | 2.54% |
| Apr 6, 2023 | $11.5230 | $11.6340 | $11.2330 | $11.3340 | 1.64% |
| Apr 5, 2023 | $11.2830 | $11.5970 | $11.1260 | $11.5230 | 2.13% |
| Apr 4, 2023 | $11.1470 | $11.4270 | $11.03 | $11.2850 | 1.24% |
| Apr 3, 2023 | $11.1210 | $11.2630 | $10.6920 | $11.1470 | 0.23% |
| Apr 2, 2023 | $11.3840 | $11.59 | $10.9670 | $11.12 | 2.32% |
| Apr 1, 2023 | $11.1880 | $11.4990 | $11.0420 | $11.3830 | 1.74% |
| Mar 31, 2023 | $11.1490 | $11.39 | $10.98 | $11.1880 | 0.35% |
| Mar 30, 2023 | $11.4290 | $11.5670 | $10.9180 | $11.1490 | 2.45% |
| Mar 29, 2023 | $11.2130 | $11.5540 | $11.10 | $11.43 | 1.94% |
| Mar 28, 2023 | $10.8370 | $11.65 | $10.6750 | $11.2120 | 3.46% |
| Mar 27, 2023 | $11.3270 | $11.3540 | $10.6110 | $10.8380 | 4.32% |
| Mar 26, 2023 | $11.0860 | $11.4630 | $11.0280 | $11.3260 | 2.16% |
| Mar 25, 2023 | $11.1930 | $11.8980 | $10.9170 | $11.0850 | 0.96% |
| Mar 24, 2023 | $11.68 | $11.7240 | $10.98 | $11.1920 | 4.18% |
| Mar 23, 2023 | $11.3270 | $12.38 | $11.2270 | $11.6830 | 3.14% |
| Mar 22, 2023 | $11.9160 | $11.9960 | $10.9180 | $11.3270 | 4.94% |
| Mar 21, 2023 | $11.5490 | $12.1730 | $11.2510 | $11.9150 | 3.17% |
| Mar 20, 2023 | $12.3080 | $12.4450 | $11.4720 | $11.5450 | 6.20% |
| Mar 19, 2023 | $12.22 | $13.0680 | $12.05 | $12.3060 | 0.70% |
| Mar 18, 2023 | $13.1640 | $13.4190 | $12.05 | $12.2180 | 7.19% |
| Mar 17, 2023 | $12.8110 | $13.25 | $12.6150 | $13.1660 | 2.77% |
| Mar 16, 2023 | $12.4090 | $12.9790 | $12.27 | $12.8140 | 3.26% |
| Mar 15, 2023 | $13.0380 | $13.3440 | $11.5940 | $12.4160 | 4.77% |
| Mar 14, 2023 | $11.9840 | $13.4870 | $11.8710 | $13.04 | 8.81% |
| Mar 13, 2023 | $11.6940 | $12.2380 | $11.2810 | $11.9840 | 2.48% |
| Mar 12, 2023 | $11.02 | $11.7390 | $10.8760 | $11.6950 | 6.13% |
| Mar 11, 2023 | $11.1420 | $11.3770 | $10.5560 | $11.0190 | 1.10% |
| Mar 10, 2023 | $11.0320 | $11.4050 | $10.2910 | $11.1410 | 0.99% |
| Mar 9, 2023 | $10.9570 | $11.0620 | $10.4230 | $11.0320 | 0.68% |
| Mar 8, 2023 | $11.7530 | $11.8210 | $10.85 | $10.9580 | 6.76% |
| Mar 7, 2023 | $11.9780 | $12.0840 | $11.4240 | $11.75 | 1.90% |
| Mar 6, 2023 | $12.0190 | $12.2250 | $11.84 | $11.9780 | 0.34% |
| Mar 5, 2023 | $11.8420 | $12.2650 | $11.8320 | $12.0190 | 1.49% |
| Mar 4, 2023 | $12.0150 | $12.0860 | $11.6050 | $11.8430 | 1.43% |
| Mar 3, 2023 | $12.4650 | $12.4750 | $11.5540 | $12.0160 | 3.60% |
| Mar 2, 2023 | $12.7790 | $12.8690 | $12.1560 | $12.4660 | 2.45% |
| Mar 1, 2023 | $12.2790 | $12.9460 | $12.2130 | $12.7780 | 4.06% |
| Feb 28, 2023 | $12.7840 | $12.80 | $12.1130 | $12.2790 | 3.95% |
| Feb 27, 2023 | $12.96 | $13.10 | $12.5820 | $12.7860 | 1.34% |
| Feb 26, 2023 | $12.8380 | $13.10 | $12.77 | $12.9610 | 0.96% |
| Feb 25, 2023 | $13.0790 | $13.2150 | $12.4660 | $12.8420 | 1.81% |
| Feb 24, 2023 | $13.7340 | $13.8480 | $12.85 | $13.08 | 4.76% |
| Feb 23, 2023 | $13.5870 | $13.95 | $13.4530 | $13.7380 | 1.11% |
| Feb 22, 2023 | $13.8670 | $14.0210 | $13.19 | $13.5870 | 2.02% |
| Feb 21, 2023 | $14.4240 | $14.62 | $13.6120 | $13.8660 | 3.87% |
| Feb 20, 2023 | $14.1260 | $14.5950 | $13.81 | $14.4230 | 2.10% |
| Feb 19, 2023 | $14.29 | $14.7840 | $13.95 | $14.1260 | 1.15% |
| Feb 18, 2023 | $14.17 | $14.4990 | $13.9240 | $14.2890 | 0.84% |
| Feb 17, 2023 | $13.4270 | $14.3360 | $13.3380 | $14.17 | 5.53% |
| Feb 16, 2023 | $14.2970 | $14.41 | $13.3720 | $13.4270 | 6.09% |
| Feb 15, 2023 | $13.3990 | $14.30 | $13.2270 | $14.2970 | 6.70% |
| Feb 14, 2023 | $13.13 | $13.5780 | $12.7060 | $13.3990 | 2.05% |
| Feb 13, 2023 | $13.5430 | $13.5450 | $12.6670 | $13.1290 | 3.06% |
| Feb 12, 2023 | $13.7480 | $13.9480 | $13.3760 | $13.5390 | 1.52% |
| Feb 11, 2023 | $13.6950 | $13.7950 | $13.4160 | $13.7490 | 0.39% |
| Feb 10, 2023 | $13.5290 | $14.00 | $13.4140 | $13.7050 | 1.30% |
| Feb 9, 2023 | $15.1530 | $15.3520 | $13.18 | $13.53 | 10.71% |
| Feb 8, 2023 | $14.9520 | $15.3760 | $14.57 | $15.1510 | 1.33% |
| Feb 7, 2023 | $14.1390 | $15.0710 | $14.10 | $14.9570 | 5.79% |
| Feb 6, 2023 | $14.7390 | $14.8950 | $14.00 | $14.1430 | 4.04% |
| Feb 5, 2023 | $14.6630 | $14.8080 | $14.0710 | $14.7360 | 0.50% |
| Feb 4, 2023 | $14.9910 | $15.0860 | $14.5730 | $14.6650 | 2.17% |
| Feb 3, 2023 | $14.4090 | $15.45 | $14.3560 | $14.9920 | 4.05% |
| Feb 2, 2023 | $14.9280 | $15.23 | $14.2310 | $14.4070 | 3.49% |
| Feb 1, 2023 | $13.3630 | $14.94 | $13.2710 | $14.9250 | 11.69% |
| Jan 31, 2023 | $13.0680 | $13.4890 | $13.0220 | $13.3620 | 2.25% |
| Jan 30, 2023 | $13.8050 | $14.00 | $12.75 | $13.0730 | 5.30% |
| Jan 29, 2023 | $13.22 | $13.96 | $13.0190 | $13.8030 | 4.41% |
| Jan 28, 2023 | $13.53 | $13.8980 | $13.0370 | $13.22 | 2.29% |
| Jan 27, 2023 | $13.1070 | $13.6330 | $12.6110 | $13.5320 | 3.24% |
| Jan 26, 2023 | $13.5620 | $13.7210 | $12.80 | $13.1110 | 3.33% |
| Jan 25, 2023 | $12.4440 | $13.7620 | $12.1370 | $13.5610 | 8.98% |
| Jan 24, 2023 | $13.0680 | $13.38 | $12.34 | $12.4450 | 4.77% |
| Jan 23, 2023 | $13.3240 | $13.57 | $12.79 | $13.06 | 1.98% |
| Jan 22, 2023 | $13.0870 | $13.7990 | $12.8010 | $13.3280 | 1.84% |
| Jan 21, 2023 | $13.1440 | $13.62 | $12.8680 | $13.0830 | 0.46% |
| Jan 20, 2023 | $12.01 | $13.39 | $11.9280 | $13.1440 | 9.44% |
| Jan 19, 2023 | $11.5350 | $12.0970 | $11.5310 | $12.0120 | 4.14% |
| Jan 18, 2023 | $12.1560 | $12.5370 | $11.4010 | $11.5420 | 5.05% |
| Jan 17, 2023 | $12.3440 | $12.64 | $12.05 | $12.1550 | 1.53% |
| Jan 16, 2023 | $12.7760 | $13.0720 | $12.0410 | $12.3420 | 3.40% |
| Jan 15, 2023 | $12.8740 | $13.3550 | $12.37 | $12.7780 | 0.75% |
| Jan 14, 2023 | $12.4080 | $13.4340 | $12.0660 | $12.8740 | 3.76% |
| Jan 13, 2023 | $12.2710 | $12.5220 | $11.9130 | $12.4060 | 1.10% |
| Jan 12, 2023 | $11.8530 | $12.3570 | $11.54 | $12.2730 | 3.54% |
| Jan 11, 2023 | $11.3270 | $11.9040 | $11.0530 | $11.8560 | 4.67% |
| Jan 10, 2023 | $11.1110 | $11.3480 | $10.8510 | $11.3270 | 1.94% |
| Jan 9, 2023 | $10.5490 | $11.5080 | $10.52 | $11.1120 | 5.34% |
| Jan 8, 2023 | $10.1960 | $10.6050 | $9.9880 | $10.5490 | 3.46% |
| Jan 7, 2023 | $10.2540 | $10.3710 | $10.1390 | $10.1960 | 0.57% |
| Jan 6, 2023 | $10.0860 | $10.2950 | $9.91 | $10.2510 | 1.64% |
| Jan 5, 2023 | $10.1970 | $10.2350 | $9.9890 | $10.0850 | 1.10% |
| Jan 4, 2023 | $10.1570 | $10.4870 | $10.0470 | $10.1960 | 0.38% |
| Jan 3, 2023 | $9.8180 | $10.4520 | $9.7550 | $10.1570 | 3.45% |
| Jan 2, 2023 | $9.46 | $10.0550 | $9.3830 | $9.8180 | 3.78% |
| Jan 1, 2023 | $9.3550 | $9.4790 | $9.3020 | $9.4620 | 1.14% |
Om Cosmos Hub historiske data
This page lists daily Cosmos Hub (ATOM) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Cosmos Hub live price · ATOM to USD converter