Cosmos Hub (ATOM) 2024 年价格历史

In 2024, Cosmos Hub opened at $10.60 and closed the year at $6.19, a change of −41.60%. The highest price was $14.5850 and the lowest $3.6150.

日期	开盘	最高	最低	收盘	涨跌	成交量	市值
Dec 31, 2024	$6.3520	$6.52	$6.1710	$6.19	2.55%	$13,438,392	—
Dec 30, 2024	$6.2940	$6.5670	$6.1170	$6.3510	0.91%	$13,404,184	—
Dec 29, 2024	$6.6160	$6.6640	$6.2370	$6.2940	4.87%	$8,354,809	—
Dec 28, 2024	$6.47	$6.6790	$6.3870	$6.6150	2.24%	$9,396,320	—
Dec 27, 2024	$6.4860	$6.8030	$6.4150	$6.47	0.25%	$11,668,313	—
Dec 26, 2024	$6.9450	$7.0190	$6.4250	$6.4860	6.61%	$13,932,531	—
Dec 25, 2024	$7.0480	$7.1440	$6.83	$6.9440	1.48%	$13,971,391	—
Dec 24, 2024	$6.9550	$7.1950	$6.7180	$7.0480	1.34%	$18,304,319	—
Dec 23, 2024	$6.4040	$7.0920	$6.2340	$6.9550	8.60%	$23,942,639	—
Dec 22, 2024	$6.5270	$6.7380	$6.2520	$6.4040	1.88%	$20,736,558	—
Dec 21, 2024	$6.9160	$7.3490	$6.4350	$6.5240	5.67%	$31,445,113	—
Dec 20, 2024	$6.8180	$7.10	$5.83	$6.9160	1.44%	$58,680,039	—
Dec 19, 2024	$7.6530	$7.7050	$6.6160	$6.8160	10.94%	$56,847,695	—
Dec 18, 2024	$8.5470	$8.6820	$7.6120	$7.6550	10.44%	$59,234,524	—
Dec 17, 2024	$8.8870	$8.9850	$8.3950	$8.5460	3.84%	$29,867,030	—
Dec 16, 2024	$9.1110	$9.3080	$8.6390	$8.8870	2.46%	$40,286,441	—
Dec 15, 2024	$8.9720	$9.3080	$8.6830	$9.11	1.54%	$30,650,873	—
Dec 14, 2024	$9.20	$9.35	$8.6510	$8.9710	2.49%	$30,488,240	—
Dec 13, 2024	$8.95	$9.2810	$8.7360	$9.1990	2.78%	$43,437,701	—
Dec 12, 2024	$8.8240	$9.2930	$8.6050	$8.9480	1.41%	$52,658,565	—
Dec 11, 2024	$7.9430	$8.9240	$7.5930	$8.8230	11.08%	$46,279,028	—
Dec 10, 2024	$8.3930	$8.5480	$7.25	$7.9410	5.39%	$93,921,666	—
Dec 9, 2024	$10.1270	$10.1340	$7.52	$8.3950	17.10%	$76,659,075	—
Dec 8, 2024	$10.1750	$10.4370	$9.8380	$10.1270	0.47%	$32,417,896	—
Dec 7, 2024	$10.3930	$10.57	$10.0050	$10.1750	2.10%	$32,830,508	—
Dec 6, 2024	$9.5750	$10.60	$9.4880	$10.3930	8.54%	$63,670,100	—
Dec 5, 2024	$9.9310	$10.0780	$9.34	$9.5710	3.63%	$79,944,191	—
Dec 4, 2024	$9.5770	$10.6780	$9.4410	$9.9310	3.70%	$112,067,832	—
Dec 3, 2024	$9.5670	$10.0280	$8.87	$9.5760	0.09%	$99,147,674	—
Dec 2, 2024	$8.9080	$9.6010	$8.3350	$9.5680	7.41%	$95,728,920	—
Dec 1, 2024	$8.5730	$9.05	$8.3020	$8.9070	3.90%	$41,080,507	—
Nov 30, 2024	$8.7730	$8.85	$8.4020	$8.5730	2.28%	$36,366,474	—
Nov 29, 2024	$8.2220	$8.8030	$8.0510	$8.7740	6.71%	$30,399,072	—
Nov 28, 2024	$8.3230	$8.3990	$7.88	$8.2190	1.25%	$26,218,142	—
Nov 27, 2024	$8.01	$8.3880	$7.7920	$8.3230	3.91%	$36,348,627	—
Nov 26, 2024	$7.9210	$8.1430	$7.50	$8.0110	1.14%	$50,526,348	—
Nov 25, 2024	$8.7570	$8.84	$7.7710	$7.9220	9.54%	$56,151,475	—
Nov 24, 2024	$8.2250	$9.5760	$8.0580	$8.7570	6.47%	$147,273,795	—
Nov 23, 2024	$7.5490	$8.8420	$7.4330	$8.2230	8.93%	$113,461,873	—
Nov 22, 2024	$6.42	$7.6280	$6.3280	$7.55	17.60%	$83,067,532	—
Nov 21, 2024	$6.1980	$6.5030	$5.9960	$6.4210	3.60%	$41,980,781	—
Nov 20, 2024	$6.2630	$6.6420	$6.0680	$6.1970	1.05%	$34,973,301	—
Nov 19, 2024	$6.4690	$6.8740	$6.1340	$6.26	3.23%	$56,883,786	—
Nov 18, 2024	$5.6910	$6.6230	$5.6630	$6.4690	13.67%	$46,703,638	—
Nov 17, 2024	$6.1240	$6.6610	$5.5760	$5.6910	7.07%	$71,776,923	—
Nov 16, 2024	$5.2620	$6.2170	$5.2430	$6.1220	16.34%	$39,959,807	—
Nov 15, 2024	$4.9530	$5.3020	$4.8240	$5.2610	6.22%	$27,488,765	—
Nov 14, 2024	$5.1220	$5.3080	$4.87	$4.9530	3.30%	$23,798,849	—
Nov 13, 2024	$5.3060	$5.3630	$4.8340	$5.1210	3.49%	$46,366,472	—
Nov 12, 2024	$5.6640	$5.8330	$5.12	$5.3060	6.32%	$48,559,977	—
Nov 11, 2024	$5.2690	$5.6850	$5.1590	$5.6630	7.48%	$34,603,954	—
Nov 10, 2024	$4.7930	$5.5410	$4.71	$5.2680	9.91%	$61,842,277	—
Nov 9, 2024	$4.7170	$4.8410	$4.6270	$4.7940	1.63%	$17,644,718	—
Nov 8, 2024	$4.53	$4.7190	$4.4580	$4.7180	4.15%	$15,272,600	—
Nov 7, 2024	$4.5110	$4.6550	$4.4620	$4.5290	0.40%	$11,806,766	—
Nov 6, 2024	$4.2030	$4.5430	$4.2030	$4.51	7.30%	$17,566,590	—
Nov 5, 2024	$3.9170	$4.2150	$3.9090	$4.2020	7.28%	$8,987,104	—
Nov 4, 2024	$3.9780	$4.0250	$3.8290	$3.9170	1.53%	$7,002,058	—
Nov 3, 2024	$4.1020	$4.1180	$3.8720	$3.9770	3.05%	$8,693,918	—
Nov 2, 2024	$4.1760	$4.2210	$4.0480	$4.1010	1.80%	$4,112,812	—
Nov 1, 2024	$4.2380	$4.3060	$4.1090	$4.1750	1.49%	$7,362,796	—
Oct 31, 2024	$4.4560	$4.4730	$4.1850	$4.2370	4.91%	$8,167,382	—
Oct 30, 2024	$4.5370	$4.5370	$4.3740	$4.4550	1.81%	$8,900,226	—
Oct 29, 2024	$4.4580	$4.61	$4.4310	$4.5370	1.77%	$14,407,567	—
Oct 28, 2024	$4.4550	$4.51	$4.2670	$4.4570	0.04%	$8,499,521	—
Oct 27, 2024	$4.3730	$4.4720	$4.3220	$4.4540	1.85%	$4,464,700	—
Oct 26, 2024	$4.4140	$4.5120	$4.3020	$4.3720	0.95%	$8,097,762	—
Oct 25, 2024	$4.85	$4.8580	$4.2580	$4.4150	8.97%	$14,265,206	—
Oct 24, 2024	$4.62	$4.86	$4.5650	$4.85	4.98%	$8,328,025	—
Oct 23, 2024	$4.7870	$4.8580	$4.5590	$4.62	3.49%	$12,494,674	—
Oct 22, 2024	$4.8970	$4.9730	$4.7030	$4.7860	2.27%	$14,058,131	—
Oct 21, 2024	$4.6940	$5.1810	$4.6860	$4.8980	4.35%	$35,087,163	—
Oct 20, 2024	$4.4670	$4.6940	$4.3930	$4.6940	5.08%	$9,419,520	—
Oct 19, 2024	$4.3540	$4.4930	$4.3480	$4.4660	2.57%	$6,138,366	—
Oct 18, 2024	$4.3050	$4.3970	$4.2850	$4.3520	1.09%	$11,252,848	—
Oct 17, 2024	$4.4380	$4.4690	$4.2350	$4.3050	3.00%	$6,750,998	—
Oct 16, 2024	$4.4860	$4.5180	$4.3870	$4.4370	1.09%	$7,205,953	—
Oct 15, 2024	$4.5160	$4.59	$4.3660	$4.4860	0.66%	$12,089,479	—
Oct 14, 2024	$4.3430	$4.5340	$4.2960	$4.5160	3.98%	$8,660,764	—
Oct 13, 2024	$4.3470	$4.3680	$4.2160	$4.34	0.16%	$5,761,852	—
Oct 12, 2024	$4.2790	$4.3910	$4.2720	$4.3470	1.59%	$4,706,206	—
Oct 11, 2024	$4.1350	$4.30	$4.1110	$4.2780	3.46%	$6,064,055	—
Oct 10, 2024	$4.2290	$4.2940	$4.0430	$4.1350	2.22%	$8,538,774	—
Oct 9, 2024	$4.35	$4.3910	$4.1640	$4.23	2.76%	$8,217,419	—
Oct 8, 2024	$4.4220	$4.4710	$4.3070	$4.3490	1.65%	$7,555,900	—
Oct 7, 2024	$4.65	$4.8430	$4.4110	$4.4210	4.92%	$14,046,484	—
Oct 6, 2024	$4.6290	$4.6530	$4.5510	$4.6490	0.43%	$4,196,703	—
Oct 5, 2024	$4.62	$4.7150	$4.5630	$4.6280	0.17%	$5,044,602	—
Oct 4, 2024	$4.3830	$4.63	$4.3560	$4.6190	5.38%	$6,816,943	—
Oct 3, 2024	$4.4330	$4.5040	$4.2250	$4.3820	1.15%	$12,016,305	—
Oct 2, 2024	$4.4390	$4.5840	$4.3450	$4.4330	0.14%	$11,360,839	—
Oct 1, 2024	$4.7270	$4.9060	$4.2440	$4.4410	6.05%	$17,725,965	—
Sep 30, 2024	$5.0270	$5.0620	$4.6810	$4.7260	5.99%	$13,823,848	—
Sep 29, 2024	$5.0160	$5.1340	$4.9510	$5.0260	0.20%	$9,316,649	—
Sep 28, 2024	$5.1410	$5.1640	$4.93	$5.0160	2.43%	$7,546,576	—
Sep 27, 2024	$5.0070	$5.1950	$5.00	$5.14	2.66%	$13,842,741	—
Sep 26, 2024	$4.7810	$5.0970	$4.6960	$5.0070	4.73%	$17,995,043	—
Sep 25, 2024	$4.8170	$4.9690	$4.74	$4.78	0.77%	$12,746,148	—
Sep 24, 2024	$4.5810	$4.8490	$4.4940	$4.8170	5.15%	$14,009,659	—
Sep 23, 2024	$4.5930	$4.7110	$4.5040	$4.5810	0.26%	$12,305,713	—
Sep 22, 2024	$4.7210	$4.7280	$4.4830	$4.5930	2.71%	$10,236,618	—
Sep 21, 2024	$4.5270	$4.7310	$4.4620	$4.7220	4.31%	$7,937,348	—
Sep 20, 2024	$4.5070	$4.59	$4.4260	$4.5270	0.44%	$15,047,071	—
Sep 19, 2024	$4.3750	$4.6160	$4.3730	$4.5070	3.02%	$14,362,689	—
Sep 18, 2024	$4.1920	$4.3780	$4.0980	$4.3760	4.39%	$14,495,317	—
Sep 17, 2024	$3.9710	$4.24	$3.94	$4.1910	5.54%	$9,408,848	—
Sep 16, 2024	$4.06	$4.0640	$3.9160	$3.97	2.22%	$8,145,842	—
Sep 15, 2024	$4.2420	$4.2550	$4.0230	$4.06	4.29%	$5,961,077	—
Sep 14, 2024	$4.2080	$4.2490	$4.1440	$4.2410	0.78%	$5,382,889	—
Sep 13, 2024	$4.1460	$4.2580	$4.1220	$4.2080	1.50%	$11,209,311	—
Sep 12, 2024	$4.16	$4.1880	$4.0560	$4.1450	0.36%	$8,262,033	—
Sep 11, 2024	$4.1320	$4.2130	$4.0120	$4.16	0.68%	$11,463,385	—
Sep 10, 2024	$4.0920	$4.1740	$4.0390	$4.1320	0.98%	$10,457,946	—
Sep 9, 2024	$3.8080	$4.1110	$3.8050	$4.0910	7.43%	$16,016,595	—
Sep 8, 2024	$3.6710	$3.8360	$3.6580	$3.8080	3.73%	$11,779,507	—
Sep 7, 2024	$3.7160	$3.7830	$3.6360	$3.6710	1.21%	$9,908,029	—
Sep 6, 2024	$3.9080	$3.9760	$3.6150	$3.7160	4.91%	$16,131,744	—
Sep 5, 2024	$4.0720	$4.10	$3.86	$3.9080	4.03%	$15,331,973	—
Sep 4, 2024	$4.1090	$4.1410	$3.8910	$4.0710	0.92%	$15,864,696	—
Sep 3, 2024	$4.4370	$4.5090	$4.1010	$4.1090	7.39%	$9,906,445	—
Sep 2, 2024	$4.2990	$4.48	$4.2840	$4.4370	3.21%	$6,552,959	—
Sep 1, 2024	$4.5610	$4.5640	$4.2630	$4.30	5.72%	$5,992,855	—
Aug 31, 2024	$4.6460	$4.7020	$4.5080	$4.56	1.85%	$3,685,170	—
Aug 30, 2024	$4.6080	$4.6760	$4.4460	$4.6450	0.80%	$7,092,303	—
Aug 29, 2024	$4.60	$4.7390	$4.5170	$4.61	0.22%	$5,817,869	—
Aug 28, 2024	$4.5930	$4.7890	$4.4470	$4.5990	0.13%	$14,056,755	—
Aug 27, 2024	$4.8890	$5.0310	$4.50	$4.5920	6.07%	$19,406,732	—
Aug 26, 2024	$5.0630	$5.1180	$4.8720	$4.8880	3.46%	$14,055,481	—
Aug 25, 2024	$5.3480	$5.35	$5.0020	$5.0630	5.33%	$32,987,174	—
Aug 24, 2024	$5.0970	$5.4440	$5.0750	$5.3480	4.92%	$18,190,145	—
Aug 23, 2024	$4.6910	$5.1420	$4.69	$5.0970	8.65%	$17,247,365	—
Aug 22, 2024	$4.7490	$4.7980	$4.6490	$4.6910	1.22%	$11,466,944	—
Aug 21, 2024	$4.7870	$4.8230	$4.6150	$4.7490	0.79%	$9,199,145	—
Aug 20, 2024	$4.6360	$4.8340	$4.6240	$4.7870	3.26%	$8,968,737	—
Aug 19, 2024	$4.5680	$4.6420	$4.5070	$4.6360	1.49%	$5,851,558	—
Aug 18, 2024	$4.6130	$4.7150	$4.5580	$4.5670	1.00%	$5,542,862	—
Aug 17, 2024	$4.5550	$4.67	$4.5240	$4.6140	1.30%	$3,435,324	—
Aug 16, 2024	$4.5110	$4.61	$4.4290	$4.5540	0.95%	$7,413,555	—
Aug 15, 2024	$4.7690	$4.81	$4.4680	$4.51	5.43%	$13,022,994	—
Aug 14, 2024	$5.0080	$5.0110	$4.7250	$4.7690	4.77%	$7,688,032	—
Aug 13, 2024	$5.0760	$5.0840	$4.8890	$5.0070	1.36%	$5,420,033	—
Aug 12, 2024	$4.8990	$5.1980	$4.8970	$5.0750	3.59%	$6,778,476	—
Aug 11, 2024	$5.2050	$5.2430	$4.8650	$4.8990	5.88%	$6,518,753	—
Aug 10, 2024	$5.0850	$5.25	$5.0170	$5.2040	2.34%	$5,280,211	—
Aug 9, 2024	$5.1480	$5.1490	$4.9380	$5.0850	1.22%	$6,106,921	—
Aug 8, 2024	$4.8430	$5.1780	$4.7440	$5.15	6.34%	$12,063,260	—
Aug 7, 2024	$4.9040	$5.0530	$4.7340	$4.8390	1.33%	$7,516,964	—
Aug 6, 2024	$4.6410	$4.9720	$4.6360	$4.9050	5.69%	$8,431,596	—
Aug 5, 2024	$5.0490	$5.10	$4.0270	$4.6410	8.08%	$31,951,946	—
Aug 4, 2024	$5.1270	$5.2150	$4.8090	$5.0490	1.52%	$12,758,366	—
Aug 3, 2024	$5.3590	$5.4170	$5.0090	$5.1250	4.37%	$9,742,957	—
Aug 2, 2024	$5.7790	$5.8090	$5.22	$5.36	7.25%	$13,991,699	—
Aug 1, 2024	$5.8060	$5.8710	$5.4880	$5.7810	0.43%	$7,695,694	—
Jul 31, 2024	$6.0040	$6.0830	$5.7780	$5.8070	3.28%	$6,930,212	—
Jul 30, 2024	$6.1080	$6.1950	$5.9470	$6.0030	1.72%	$5,548,688	—
Jul 29, 2024	$6.2190	$6.3740	$6.10	$6.1080	1.78%	$8,886,623	—
Jul 28, 2024	$6.3440	$6.3970	$6.1820	$6.2180	1.99%	$4,804,185	—
Jul 27, 2024	$6.1670	$6.3870	$6.13	$6.3440	2.87%	$7,033,659	—
Jul 26, 2024	$5.9240	$6.1920	$5.9110	$6.1680	4.12%	$8,502,118	—
Jul 25, 2024	$6.0260	$6.0440	$5.6960	$5.9250	1.68%	$10,434,770	—
Jul 24, 2024	$6.1730	$6.3020	$5.9820	$6.0260	2.38%	$4,861,624	—
Jul 23, 2024	$6.2680	$6.3290	$6.0670	$6.1730	1.52%	$7,549,188	—
Jul 22, 2024	$6.5330	$6.5810	$6.2350	$6.2670	4.07%	$11,565,923	—
Jul 21, 2024	$6.5210	$6.5510	$6.2130	$6.5330	0.18%	$7,261,463	—
Jul 20, 2024	$6.50	$6.5880	$6.4320	$6.52	0.31%	$5,347,954	—
Jul 19, 2024	$6.31	$6.56	$6.1840	$6.5010	3.03%	$9,026,255	—
Jul 18, 2024	$6.4860	$6.5830	$6.2380	$6.31	2.71%	$7,282,863	—
Jul 17, 2024	$6.6120	$6.7990	$6.4770	$6.4830	1.95%	$8,950,781	—
Jul 16, 2024	$6.5030	$6.6510	$6.2570	$6.6120	1.68%	$12,338,894	—
Jul 15, 2024	$6.2290	$6.5130	$6.2170	$6.5010	4.37%	$8,668,805	—
Jul 14, 2024	$6.2080	$6.2690	$6.0960	$6.2310	0.37%	$4,819,288	—
Jul 13, 2024	$6.1530	$6.27	$6.1210	$6.2070	0.88%	$3,825,656	—
Jul 12, 2024	$5.9380	$6.1560	$5.8670	$6.1530	3.62%	$4,805,039	—
Jul 11, 2024	$6.0370	$6.1740	$5.9170	$5.9370	1.66%	$6,833,702	—
Jul 10, 2024	$5.9380	$6.0770	$5.8410	$6.0380	1.68%	$6,009,697	—
Jul 9, 2024	$5.8260	$5.9760	$5.7770	$5.9360	1.89%	$8,862,521	—
Jul 8, 2024	$5.7960	$6.2270	$5.5870	$5.8260	0.52%	$14,163,584	—
Jul 7, 2024	$6.0730	$6.1010	$5.7640	$5.7950	4.58%	$7,051,722	—
Jul 6, 2024	$5.7040	$6.1650	$5.6740	$6.0730	6.47%	$8,815,457	—
Jul 5, 2024	$5.9920	$5.9980	$5.0510	$5.7040	4.81%	$30,042,093	—
Jul 4, 2024	$6.3820	$6.3980	$5.9520	$5.99	6.14%	$14,968,338	—
Jul 3, 2024	$6.8140	$6.8640	$6.2780	$6.3820	6.34%	$12,576,829	—
Jul 2, 2024	$6.8130	$6.9780	$6.7820	$6.8130	0.00%	$9,640,839	—
Jul 1, 2024	$6.7350	$6.8490	$6.69	$6.8130	1.16%	$6,322,176	—
Jun 30, 2024	$6.6070	$6.7490	$6.55	$6.7330	1.91%	$6,590,048	—
Jun 29, 2024	$6.73	$6.8910	$6.5870	$6.6070	1.83%	$7,091,066	—
Jun 28, 2024	$6.9650	$7.0250	$6.7230	$6.7290	3.39%	$8,052,834	—
Jun 27, 2024	$6.7920	$7.1120	$6.7190	$6.9650	2.55%	$8,867,084	—
Jun 26, 2024	$6.94	$6.9820	$6.7360	$6.7910	2.15%	$7,718,135	—
Jun 25, 2024	$6.8390	$7.0460	$6.8270	$6.94	1.48%	$9,573,326	—
Jun 24, 2024	$6.6940	$6.8630	$6.3640	$6.8380	2.15%	$13,703,194	—
Jun 23, 2024	$6.7440	$6.8460	$6.6150	$6.6950	0.73%	$5,832,306	—
Jun 22, 2024	$6.7880	$6.8080	$6.7150	$6.7440	0.65%	$4,259,926	—
Jun 21, 2024	$6.8390	$6.9330	$6.7550	$6.7870	0.76%	$8,214,979	—
Jun 20, 2024	$6.8950	$7.1170	$6.8170	$6.8370	0.84%	$10,515,369	—
Jun 19, 2024	$6.6890	$6.9640	$6.6390	$6.8940	3.06%	$10,526,042	—
Jun 18, 2024	$6.9970	$7.0220	$6.2020	$6.6880	4.42%	$26,939,842	—
Jun 17, 2024	$7.2230	$7.2440	$6.75	$6.9970	3.13%	$14,615,822	—
Jun 16, 2024	$7.1440	$7.2520	$7.0490	$7.2220	1.09%	$4,301,566	—
Jun 15, 2024	$7.1130	$7.2150	$7.0910	$7.1420	0.41%	$5,806,887	—
Jun 14, 2024	$7.4420	$7.5050	$6.9510	$7.1150	4.39%	$16,523,753	—
Jun 13, 2024	$7.7750	$7.7990	$7.3450	$7.4410	4.30%	$13,279,935	—
Jun 12, 2024	$7.5170	$7.8920	$7.4050	$7.7750	3.43%	$12,991,529	—
Jun 11, 2024	$7.8550	$7.8640	$7.3730	$7.5170	4.30%	$18,122,710	—
Jun 10, 2024	$7.88	$7.9280	$7.7160	$7.8550	0.32%	$11,099,909	—
Jun 9, 2024	$7.7570	$8.35	$7.7260	$7.88	1.59%	$11,142,668	—
Jun 8, 2024	$8.1020	$8.1230	$7.7160	$7.7570	4.26%	$14,987,731	—
Jun 7, 2024	$8.6170	$8.7080	$7.50	$8.1020	5.98%	$29,624,705	—
Jun 6, 2024	$8.6930	$8.8090	$8.5690	$8.6170	0.87%	$13,130,636	—
Jun 5, 2024	$8.5390	$8.7380	$8.4940	$8.6920	1.79%	$10,587,118	—
Jun 4, 2024	$8.34	$8.5450	$8.2880	$8.5380	2.37%	$9,430,745	—
Jun 3, 2024	$8.2950	$8.4980	$8.2420	$8.3390	0.53%	$10,007,022	—
Jun 2, 2024	$8.3240	$8.40	$8.1710	$8.2920	0.38%	$7,828,467	—
Jun 1, 2024	$8.2990	$8.3790	$8.2560	$8.3260	0.33%	$5,302,851	—
May 31, 2024	$8.5410	$8.5420	$8.2420	$8.30	2.82%	$9,369,196	—
May 30, 2024	$8.6370	$8.7260	$8.3940	$8.54	1.12%	$13,134,635	—
May 29, 2024	$8.7220	$8.9110	$8.6190	$8.6370	0.97%	$20,894,458	—
May 28, 2024	$8.6970	$8.8380	$8.4590	$8.7220	0.29%	$18,710,388	—
May 27, 2024	$8.4040	$8.7340	$8.39	$8.6950	3.46%	$12,200,186	—
May 26, 2024	$8.4930	$8.5110	$8.2780	$8.4040	1.05%	$8,630,356	—
May 25, 2024	$8.4610	$8.5430	$8.4180	$8.4910	0.35%	$6,410,993	—
May 24, 2024	$8.3580	$8.4920	$8.1960	$8.46	1.22%	$10,630,732	—
May 23, 2024	$8.5610	$8.6410	$8.0110	$8.3610	2.34%	$26,926,972	—
May 22, 2024	$8.7850	$8.83	$8.4520	$8.5610	2.55%	$19,701,171	—
May 21, 2024	$8.9190	$9.0410	$8.70	$8.7850	1.50%	$24,959,062	—
May 20, 2024	$8.2050	$8.9620	$8.1070	$8.92	8.71%	$24,835,480	—
May 19, 2024	$8.6050	$8.6060	$8.1580	$8.2060	4.64%	$8,910,835	—
May 18, 2024	$8.6560	$8.7370	$8.5460	$8.6030	0.61%	$10,172,356	—
May 17, 2024	$8.5340	$8.80	$8.4520	$8.6550	1.42%	$17,279,355	—
May 16, 2024	$8.4340	$8.5440	$8.2640	$8.5330	1.17%	$16,861,396	—
May 15, 2024	$8.1350	$8.53	$7.9870	$8.4340	3.68%	$18,742,824	—
May 14, 2024	$8.40	$8.4480	$8.1150	$8.1340	3.17%	$11,648,136	—
May 13, 2024	$8.4790	$8.6810	$8.2620	$8.40	0.93%	$10,933,572	—
May 12, 2024	$8.5050	$8.6670	$8.46	$8.4760	0.34%	$5,136,682	—
May 11, 2024	$8.6410	$8.76	$8.4910	$8.5030	1.60%	$7,756,482	—
May 10, 2024	$9.1230	$9.1710	$8.6150	$8.6410	5.28%	$13,445,908	—
May 9, 2024	$9.0850	$9.3020	$8.8750	$9.1230	0.42%	$17,085,223	—
May 8, 2024	$8.9380	$9.3420	$8.8490	$9.0860	1.66%	$22,987,821	—
May 7, 2024	$9.2060	$9.3920	$8.8990	$8.94	2.89%	$20,001,428	—
May 6, 2024	$9.3340	$9.5070	$9.1790	$9.2090	1.34%	$24,015,852	—
May 5, 2024	$8.6930	$9.4050	$8.6170	$9.3350	7.39%	$18,191,509	—
May 4, 2024	$8.7640	$8.8370	$8.65	$8.6930	0.81%	$9,396,016	—
May 3, 2024	$8.6450	$8.9140	$8.5360	$8.7650	1.39%	$13,825,455	—
May 2, 2024	$8.7420	$9.10	$8.5530	$8.6470	1.09%	$29,396,695	—
May 1, 2024	$8.4420	$8.8050	$8.0210	$8.7450	3.59%	$61,859,451	—
Apr 30, 2024	$8.1510	$8.5890	$7.6360	$8.4430	3.58%	$31,104,630	—
Apr 29, 2024	$8.2020	$8.26	$7.9280	$8.1510	0.62%	$12,947,048	—
Apr 28, 2024	$8.3970	$8.5240	$8.1620	$8.20	2.35%	$8,094,291	—
Apr 27, 2024	$8.3030	$8.4780	$8.00	$8.3970	1.13%	$13,041,748	—
Apr 26, 2024	$8.3210	$8.40	$8.1280	$8.3010	0.24%	$12,508,600	—
Apr 25, 2024	$8.4070	$8.5030	$8.2080	$8.3210	1.02%	$15,078,804	—
Apr 24, 2024	$8.70	$8.8840	$8.32	$8.4040	3.40%	$24,360,189	—
Apr 23, 2024	$8.9180	$9.2430	$8.6630	$8.70	2.44%	$39,932,512	—
Apr 22, 2024	$8.7530	$9.0230	$8.6660	$8.9160	1.86%	$25,251,515	—
Apr 21, 2024	$8.6770	$8.8230	$8.4890	$8.7560	0.91%	$13,656,882	—
Apr 20, 2024	$8.1490	$8.6960	$8.0990	$8.6780	6.49%	$11,913,465	—
Apr 19, 2024	$8.1980	$8.3820	$7.6080	$8.15	0.59%	$26,773,177	—
Apr 18, 2024	$8.0410	$8.3250	$7.8810	$8.1980	1.95%	$19,565,085	—
Apr 17, 2024	$8.1660	$8.2840	$7.7840	$8.0410	1.53%	$20,256,808	—
Apr 16, 2024	$8.1390	$8.2480	$7.7780	$8.1660	0.33%	$29,132,098	—
Apr 15, 2024	$8.3360	$8.7350	$7.86	$8.1360	2.40%	$46,729,693	—
Apr 14, 2024	$8.0690	$8.5350	$7.7660	$8.3360	3.31%	$52,069,682	—
Apr 13, 2024	$9.3710	$9.3750	$7.2430	$8.07	13.88%	$95,703,252	—
Apr 12, 2024	$10.7570	$10.9010	$8.77	$9.3710	12.88%	$59,845,375	—
Apr 11, 2024	$10.8140	$10.9470	$10.5830	$10.7580	0.52%	$19,701,636	—
Apr 10, 2024	$10.8350	$10.8880	$10.3320	$10.8140	0.19%	$31,465,453	—
Apr 9, 2024	$11.3040	$11.3240	$10.7690	$10.8370	4.13%	$29,581,449	—
Apr 8, 2024	$11.08	$11.4170	$10.9180	$11.3050	2.03%	$30,031,612	—
Apr 7, 2024	$11.0990	$11.2340	$10.9330	$11.0810	0.16%	$16,584,729	—
Apr 6, 2024	$10.8930	$11.1810	$10.8420	$11.0990	1.89%	$11,029,880	—
Apr 5, 2024	$11.0130	$11.0580	$10.6340	$10.8930	1.09%	$23,617,462	—
Apr 4, 2024	$10.8260	$11.3010	$10.6610	$11.0120	1.72%	$28,964,333	—
Apr 3, 2024	$10.9680	$11.2360	$10.6470	$10.8250	1.30%	$32,050,936	—
Apr 2, 2024	$11.63	$11.6390	$10.8190	$10.9670	5.70%	$42,703,895	—
Apr 1, 2024	$12.2930	$12.39	$11.3820	$11.63	5.39%	$44,849,677	—
Mar 31, 2024	$12.2570	$12.4010	$12.1440	$12.2930	0.29%	$18,948,937	—
Mar 30, 2024	$12.5180	$12.8460	$12.22	$12.2570	2.08%	$31,397,812	—
Mar 29, 2024	$12.2950	$12.6240	$12.0480	$12.5180	1.81%	$39,291,187	—
Mar 28, 2024	$12.63	$12.6620	$12.16	$12.2950	2.65%	$39,746,478	—
Mar 27, 2024	$12.2150	$13.04	$11.8260	$12.6290	3.39%	$81,229,443	—
Mar 26, 2024	$12.1840	$12.3770	$11.9270	$12.2150	0.25%	$32,585,142	—
Mar 25, 2024	$11.6120	$12.2910	$11.5370	$12.1820	4.91%	$31,040,109	—
Mar 24, 2024	$11.3370	$11.6780	$11.2750	$11.6110	2.42%	$15,265,067	—
Mar 23, 2024	$11.4160	$11.6390	$11.2360	$11.3390	0.67%	$17,527,791	—
Mar 22, 2024	$11.6340	$11.8380	$11.0960	$11.4160	1.87%	$33,661,825	—
Mar 21, 2024	$11.7570	$11.98	$11.5140	$11.6350	1.04%	$34,306,576	—
Mar 20, 2024	$10.8920	$11.7860	$10.6910	$11.7550	7.92%	$55,359,389	—
Mar 19, 2024	$11.7230	$11.8340	$10.63	$10.8920	7.09%	$75,942,626	—
Mar 18, 2024	$12.2660	$12.44	$11.5370	$11.7230	4.43%	$44,208,650	—
Mar 17, 2024	$11.93	$12.3930	$11.4870	$12.2760	2.90%	$44,888,891	—
Mar 16, 2024	$12.6340	$12.90	$11.6020	$11.9310	5.56%	$68,166,587	—
Mar 15, 2024	$13.68	$13.8450	$11.81	$12.6340	7.65%	$94,333,068	—
Mar 14, 2024	$14.1130	$14.2740	$12.91	$13.68	3.07%	$95,902,440	—
Mar 13, 2024	$13.41	$14.1350	$13.2590	$14.1140	5.25%	$59,910,643	—
Mar 12, 2024	$13.7070	$13.8290	$12.65	$13.41	2.17%	$73,165,380	—
Mar 11, 2024	$13.1690	$13.8650	$12.6120	$13.7050	4.07%	$77,942,485	—
Mar 10, 2024	$13.3470	$13.5520	$12.8650	$13.1710	1.32%	$53,552,372	—
Mar 9, 2024	$13.4080	$13.8990	$13.2990	$13.3470	0.45%	$51,802,868	—
Mar 8, 2024	$13.8980	$14.0010	$12.9060	$13.4080	3.53%	$60,517,368	—
Mar 7, 2024	$14.2210	$14.5850	$13.5330	$13.8930	2.31%	$80,965,200	—
Mar 6, 2024	$12.00	$14.3010	$11.5310	$14.2220	18.52%	$99,551,401	—
Mar 5, 2024	$12.4810	$12.8850	$10.7180	$12.00	3.85%	$125,473,282	—
Mar 4, 2024	$12.1570	$12.8470	$12.0710	$12.48	2.66%	$78,276,571	—
Mar 3, 2024	$12.1990	$12.28	$11.20	$12.1520	0.39%	$46,027,973	—
Mar 2, 2024	$11.6420	$12.20	$11.5940	$12.1990	4.78%	$48,704,007	—
Mar 1, 2024	$11.2780	$11.6490	$11.2040	$11.6410	3.22%	$38,797,105	—
Feb 29, 2024	$11.3970	$12.2330	$11.0010	$11.2820	1.01%	$70,105,116	—
Feb 28, 2024	$11.2120	$11.7180	$10.66	$11.3970	1.65%	$65,202,334	—
Feb 27, 2024	$11.1350	$11.4930	$10.8320	$11.21	0.67%	$60,060,406	—
Feb 26, 2024	$10.3760	$11.1710	$10.2630	$11.1380	7.34%	$48,400,263	—
Feb 25, 2024	$10.4180	$10.4510	$10.2130	$10.3750	0.41%	$16,285,262	—
Feb 24, 2024	$9.9590	$10.5790	$9.7640	$10.4180	4.61%	$35,280,416	—
Feb 23, 2024	$9.7870	$10.0590	$9.6760	$9.9570	1.74%	$30,390,757	—
Feb 22, 2024	$9.9840	$10.0470	$9.7080	$9.7860	1.98%	$27,616,788	—
Feb 21, 2024	$10.3680	$10.3690	$9.7340	$9.9830	3.71%	$30,704,719	—
Feb 20, 2024	$10.7290	$10.7520	$10.00	$10.3690	3.36%	$35,917,410	—
Feb 19, 2024	$10.5930	$10.7880	$10.4780	$10.7290	1.28%	$28,724,612	—
Feb 18, 2024	$10.2750	$10.6440	$10.1970	$10.5940	3.10%	$23,923,347	—
Feb 17, 2024	$10.2370	$10.3310	$9.8760	$10.2750	0.37%	$20,762,482	—
Feb 16, 2024	$10.33	$10.4770	$9.9910	$10.2350	0.92%	$26,267,517	—
Feb 15, 2024	$10.2430	$10.4530	$10.0830	$10.3290	0.84%	$36,680,782	—
Feb 14, 2024	$10.2950	$10.4270	$10.0590	$10.2440	0.50%	$34,729,887	—
Feb 13, 2024	$9.9110	$10.3820	$9.8680	$10.2930	3.85%	$47,973,901	—
Feb 12, 2024	$9.74	$10.03	$9.5010	$9.9110	1.76%	$34,085,805	—
Feb 11, 2024	$9.97	$10.2660	$9.6330	$9.74	2.31%	$39,912,690	—
Feb 10, 2024	$10.0210	$10.0940	$9.9040	$9.9710	0.50%	$14,555,189	—
Feb 9, 2024	$9.6420	$10.1990	$9.6120	$10.02	3.92%	$30,802,115	—
Feb 8, 2024	$9.5970	$9.7390	$9.44	$9.6410	0.46%	$20,709,782	—
Feb 7, 2024	$9.13	$9.6680	$9.12	$9.5970	5.12%	$21,656,123	—
Feb 6, 2024	$9.0610	$9.2340	$9.0360	$9.13	0.76%	$13,839,258	—
Feb 5, 2024	$8.9630	$9.18	$8.8430	$9.0580	1.06%	$11,114,223	—
Feb 4, 2024	$9.0490	$9.11	$8.9370	$8.9660	0.92%	$7,757,577	—
Feb 3, 2024	$9.1680	$9.2170	$9.0430	$9.0480	1.31%	$7,853,785	—
Feb 2, 2024	$9.1370	$9.2840	$9.09	$9.1670	0.33%	$12,725,718	—
Feb 1, 2024	$9.1080	$9.2450	$8.9630	$9.1360	0.31%	$16,130,456	—
Jan 31, 2024	$9.41	$9.4490	$9.0130	$9.1080	3.21%	$25,706,387	—
Jan 30, 2024	$9.6650	$9.7280	$9.31	$9.4080	2.66%	$17,312,033	—
Jan 29, 2024	$9.4310	$9.6950	$9.3820	$9.6640	2.47%	$15,015,470	—
Jan 28, 2024	$9.6720	$9.77	$9.3460	$9.4290	2.51%	$15,867,482	—
Jan 27, 2024	$9.63	$9.7330	$9.4330	$9.6710	0.43%	$11,538,803	—
Jan 26, 2024	$9.2340	$9.75	$9.1640	$9.63	4.29%	$13,022,973	—
Jan 25, 2024	$9.3440	$9.36	$9.0510	$9.2340	1.18%	$12,635,736	—
Jan 24, 2024	$9.2260	$9.3720	$9.1410	$9.3440	1.28%	$12,617,002	—
Jan 23, 2024	$9.1780	$9.34	$8.70	$9.23	0.57%	$26,039,881	—
Jan 22, 2024	$9.6490	$9.6830	$9.0420	$9.18	4.86%	$26,973,547	—
Jan 21, 2024	$9.8430	$9.9440	$9.6240	$9.6510	1.95%	$12,537,090	—
Jan 20, 2024	$9.7110	$9.8520	$9.5920	$9.8450	1.38%	$10,627,619	—
Jan 19, 2024	$9.70	$9.8930	$9.27	$9.71	0.10%	$28,738,213	—
Jan 18, 2024	$10.1540	$10.2630	$9.5420	$9.70	4.47%	$26,096,537	—
Jan 17, 2024	$10.2870	$10.35	$10.0320	$10.1530	1.30%	$21,942,089	—
Jan 16, 2024	$10.1840	$10.5910	$10.0560	$10.2880	1.02%	$29,923,787	—
Jan 15, 2024	$9.9980	$10.4070	$9.9670	$10.1830	1.85%	$31,704,179	—
Jan 14, 2024	$10.2070	$10.57	$9.9570	$9.9940	2.09%	$30,677,458	—
Jan 13, 2024	$9.9640	$10.3440	$9.6540	$10.2080	2.45%	$23,348,834	—
Jan 12, 2024	$10.6550	$10.9470	$9.6050	$9.9650	6.48%	$53,729,042	—
Jan 11, 2024	$10.39	$10.8990	$10.2070	$10.6550	2.55%	$48,222,618	—
Jan 10, 2024	$9.6650	$10.6440	$9.3410	$10.3850	7.45%	$39,846,470	—
Jan 9, 2024	$9.9480	$10.07	$9.37	$9.6660	2.83%	$46,368,383	—
Jan 8, 2024	$9.41	$9.9870	$8.88	$9.95	5.74%	$37,920,481	—
Jan 7, 2024	$9.8270	$9.9140	$9.31	$9.41	4.24%	$30,062,524	—
Jan 6, 2024	$10.3240	$10.41	$9.5190	$9.8290	4.79%	$42,514,843	—
Jan 5, 2024	$10.2680	$10.80	$9.7370	$10.3280	0.58%	$68,829,662	—
Jan 4, 2024	$9.9220	$10.3570	$9.7380	$10.2680	3.49%	$49,160,432	—
Jan 3, 2024	$10.96	$11.3820	$9.1230	$9.9220	9.47%	$72,771,292	—
Jan 2, 2024	$11.2010	$11.4220	$10.9260	$10.9630	2.12%	$34,670,476	—
Jan 1, 2024	$10.60	$11.2040	$10.4520	$11.2010	5.67%	$24,250,114	—

关于 Cosmos Hub 历史数据

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.