CRYPTO:ATOMUSD
Cosmos Cryptocurrency Price (Quote)
$8.76
+0.102 (+1.18%)
At Close: May 04, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.64 | $11.42 | Saturday, 4th May 2024 ATOMUSD stock ended at $8.76. This is 1.18% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.88% from a day low at $8.68 to a day high of $8.84. |
| 90 days | $7.64 | $14.59 | |
| 52 weeks | $6.16 | $14.59 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2024 | $8.77 | $8.84 | $8.68 | $8.76 | 96 043 832 |
| May 03, 2024 | $8.74 | $9.10 | $8.55 | $8.66 | 26 953 190 |
| May 02, 2024 | $8.73 | $9.06 | $8.58 | $8.65 | 221 505 232 |
| May 01, 2024 | $8.15 | $8.24 | $7.64 | $7.88 | 15 553 719 |
| Apr 30, 2024 | $8.16 | $8.23 | $7.64 | $7.86 | 143 440 736 |
| Apr 29, 2024 | $8.40 | $8.52 | $8.29 | $8.37 | 6 390 073 |
| Apr 28, 2024 | $8.39 | $8.52 | $8.28 | $8.36 | 79 749 504 |
| Apr 27, 2024 | $8.32 | $8.39 | $8.13 | $8.34 | 11 076 463 |
| Apr 26, 2024 | $8.32 | $8.38 | $8.13 | $8.33 | 115 266 552 |
| Apr 25, 2024 | $8.70 | $8.88 | $8.44 | $8.55 | 21 548 278 |
| Apr 24, 2024 | $8.70 | $8.88 | $8.44 | $8.53 | 166 019 952 |
| Apr 23, 2024 | $8.75 | $9.02 | $8.67 | $8.91 | 23 703 407 |
| Apr 22, 2024 | $8.76 | $9.03 | $8.67 | $8.91 | 170 364 880 |
| Apr 21, 2024 | $8.15 | $8.67 | $8.10 | $8.65 | 10 810 747 |
| Apr 20, 2024 | $8.16 | $8.67 | $8.11 | $8.64 | 116 832 880 |
| Apr 19, 2024 | $8.04 | $8.33 | $7.88 | $8.26 | 17 718 457 |
| Apr 18, 2024 | $8.04 | $8.33 | $7.88 | $8.26 | 158 245 728 |
| Apr 17, 2024 | $8.14 | $8.25 | $7.78 | $8.09 | 27 655 070 |
| Apr 16, 2024 | $8.10 | $8.25 | $7.76 | $8.09 | 299 843 040 |
| Apr 15, 2024 | $8.07 | $8.54 | $7.77 | $8.21 | 46 352 592 |
| Apr 14, 2024 | $8.08 | $8.55 | $7.78 | $8.21 | 740 899 648 |
| Apr 13, 2024 | $10.76 | $10.90 | $8.77 | $9.31 | 52 333 709 |
| Apr 12, 2024 | $10.76 | $10.90 | $8.48 | $9.31 | 325 202 592 |
| Apr 11, 2024 | $10.84 | $10.89 | $10.33 | $10.76 | 28 964 597 |
| Apr 10, 2024 | $10.83 | $10.88 | $10.34 | $10.75 | 167 357 696 |
