ATOM
Cosmos
$ 1.78
0.84%   Last 24H
Alternative
  
Add to Portfolio
   

Cosmos (ATOM) Historical Data

Cosmos Historical Price Information

Get a full overview of the Cosmos price history with our historical price data page. Access the entire Cosmos value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Cosmos price, as well as historical ATOM trading volume and market capitalization.

Track Cosmos’s history in its entirety, ranging from the Cosmos starting price to the most recent ATOM price data. Our ATOM price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Feb 21, 2026 - Mar 23, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Export
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Mar 22, 2026Mar 23, 2026 $ 1.78 $ 1.80 $ 1.76 $ 1.77 $ 40.96M $ 888.64M
Mar 21, 2026Mar 22, 2026 $ 1.83 $ 1.86 $ 1.80 $ 1.80 $ 45.31M $ 917.02M
Mar 20, 2026Mar 21, 2026 $ 1.81 $ 1.84 $ 1.79 $ 1.83 $ 67.03M $ 903.54M
Mar 19, 2026Mar 20, 2026 $ 1.91 $ 1.92 $ 1.80 $ 1.81 $ 63.78M $ 927.49M
Mar 18, 2026Mar 19, 2026 $ 1.96 $ 2.03 $ 1.87 $ 1.90 $ 59.78M $ 970.49M
Mar 17, 2026Mar 18, 2026 $ 1.98 $ 1.98 $ 1.93 $ 1.96 $ 69.14M $ 970.67M
Mar 16, 2026Mar 17, 2026 $ 1.86 $ 2.00 $ 1.85 $ 1.97 $ 49.49M $ 954.61M
Mar 15, 2026Mar 16, 2026 $ 1.87 $ 1.87 $ 1.84 $ 1.86 $ 38.05M $ 923.23M
Mar 14, 2026Mar 15, 2026 $ 1.86 $ 1.89 $ 1.85 $ 1.87 $ 48.94M $ 929.94M
Mar 13, 2026Mar 14, 2026 $ 1.83 $ 1.89 $ 1.83 $ 1.86 $ 52.10M $ 922.59M
Mar 12, 2026Mar 13, 2026 $ 1.84 $ 1.84 $ 1.81 $ 1.83 $ 52.97M $ 907.45M
Mar 11, 2026Mar 12, 2026 $ 1.79 $ 1.85 $ 1.79 $ 1.84 $ 71.66M $ 904.93M
Mar 10, 2026Mar 11, 2026 $ 1.74 $ 1.82 $ 1.74 $ 1.79 $ 66.88M $ 883.66M
Mar 09, 2026Mar 10, 2026 $ 1.74 $ 1.77 $ 1.71 $ 1.74 $ 61.91M $ 864.98M
Mar 08, 2026Mar 09, 2026 $ 1.79 $ 1.79 $ 1.72 $ 1.74 $ 53.27M $ 871.09M
Mar 07, 2026Mar 08, 2026 $ 1.81 $ 1.83 $ 1.78 $ 1.78 $ 52.94M $ 896.96M
Mar 06, 2026Mar 07, 2026 $ 1.84 $ 1.85 $ 1.78 $ 1.81 $ 58.30M $ 903.41M
Mar 05, 2026Mar 06, 2026 $ 1.88 $ 1.89 $ 1.83 $ 1.84 $ 75.82M $ 925.40M
Mar 04, 2026Mar 05, 2026 $ 1.82 $ 1.92 $ 1.81 $ 1.88 $ 84.30M $ 923.48M
Mar 03, 2026Mar 04, 2026 $ 1.85 $ 1.85 $ 1.77 $ 1.82 $ 81.15M $ 900.14M
Mar 02, 2026Mar 03, 2026 $ 1.80 $ 1.87 $ 1.79 $ 1.85 $ 81.94M $ 905.51M
Mar 01, 2026Mar 02, 2026 $ 1.85 $ 1.87 $ 1.77 $ 1.80 $ 94.38M $ 906.66M
Feb 28, 2026Mar 01, 2026 $ 1.85 $ 1.86 $ 1.78 $ 1.85 $ 100.23M $ 902.60M
Feb 27, 2026Feb 28, 2026 $ 1.88 $ 1.93 $ 1.83 $ 1.85 $ 146.75M $ 933.58M
Feb 26, 2026Feb 27, 2026 $ 1.95 $ 1.98 $ 1.83 $ 1.88 $ 209.58M $ 944.20M
Feb 25, 2026Feb 26, 2026 $ 2.00 $ 2.11 $ 1.94 $ 1.95 $ 106.24M $ 1.02B
Feb 24, 2026Feb 25, 2026 $ 2.12 $ 2.14 $ 1.99 $ 2.00 $ 95.02M $ 1.02B
Feb 23, 2026Feb 24, 2026 $ 2.25 $ 2.25 $ 2.12 $ 2.12 $ 83.64M $ 1.08B
Feb 22, 2026Feb 23, 2026 $ 2.31 $ 2.31 $ 2.24 $ 2.25 $ 51.23M $ 1.12B
Feb 21, 2026Feb 22, 2026 $ 2.36 $ 2.41 $ 2.32 $ 2.32 $ 85.42M $ 1.17B

ATOM
Cosmos
$ 1.78
0.84%   Last 24H
Alternative
  
Add to Portfolio
   

Market Overview

Total Market Cap
Top
Gainers
Losers
Name
Price
24H Change

Explore our Tools