UK markets close in 56 minutes

Cosmos GBP (ATOM-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
6.6419-0.0362 (-0.54%)
As of 02:32PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.65136.70556.53056.64196.641993,726,264
25 Apr 20246.98787.13796.68336.74426.7442137,875,983
24 Apr 20247.22377.43246.96996.98786.9878186,725,375
23 Apr 20247.06267.29827.02337.22377.2237147,370,451
22 Apr 20247.01427.11926.88857.06267.062694,182,054
21 Apr 20246.59917.02776.55987.01447.014488,097,362
20 Apr 20246.59876.72236.16346.59916.5991165,148,396
19 Apr 20246.45736.66946.33926.59876.5987122,276,260
18 Apr 20246.57086.63886.29256.45736.4573138,208,004
17 Apr 20246.53756.63156.27676.57086.5708221,420,682
16 Apr 20246.71096.98846.34636.53756.5375304,635,785
15 Apr 20246.49596.84616.25446.71096.7109379,817,484
14 Apr 20247.53577.53575.86656.49606.4960550,458,839
13 Apr 20248.56678.73167.17107.53577.5357302,060,665
12 Apr 20248.62348.71658.47028.56678.566796,490,170
11 Apr 20248.54728.57648.22078.62348.6234136,388,642
10 Apr 20248.93158.94378.50818.54738.5473123,492,154
09 Apr 20248.78059.02218.64978.93158.9315121,219,011
08 Apr 20248.79128.88868.66918.78058.780588,033,628
07 Apr 20248.63058.84308.59878.79128.791274,512,500
06 Apr 20248.71548.73688.44438.63038.6303132,607,895
05 Apr 20248.56908.89118.43588.71548.7154139,888,156
04 Apr 20248.72538.93488.43028.56908.5690147,343,532
03 Apr 20249.28959.29018.62668.72538.7253197,707,988
02 Apr 20249.72889.79919.09039.28959.2895188,570,438
01 Apr 20249.71719.82149.62829.72919.729192,159,832
31 Mar 20249.926410.16709.69059.71739.7173129,528,540
30 Mar 20249.74499.97959.56479.92649.9264210,321,248
29 Mar 202410.018410.01849.65879.74459.7445205,126,706
28 Mar 20249.674310.30749.384810.018410.0184328,851,244
27 Mar 20249.64319.78039.46069.67449.6744220,887,968
26 Mar 20249.21709.72459.16819.64319.6431159,145,034
25 Mar 20249.00259.26528.95999.21729.2172102,665,263
24 Mar 20249.03899.22678.93969.00249.0024100,734,655
23 Mar 20249.18969.38888.81739.03899.0389160,922,484
22 Mar 20249.18119.45099.10259.18959.1895169,644,269
21 Mar 20248.55449.21508.42679.18119.1811243,472,656
20 Mar 20249.21799.28228.40518.55428.5542338,146,749
19 Mar 20249.63659.75239.08039.21779.2177188,520,755
18 Mar 20249.37139.72049.07279.63659.6365202,639,972
17 Mar 20249.914410.09609.15959.37139.3713266,521,335
16 Mar 202410.715310.84339.39169.91449.9144413,011,802
15 Mar 202411.030111.109010.198710.715110.7151348,395,285
14 Mar 202410.484111.029610.384211.029611.0296224,665,453
13 Mar 202410.697110.769410.044110.484110.4841266,675,350
12 Mar 202410.245610.80929.948110.697110.6971306,448,431
11 Mar 202410.404610.548810.038210.245710.2457200,935,149
10 Mar 202410.438510.817810.377910.404510.4045204,068,681
09 Mar 202410.864810.924310.073610.438510.4385253,127,697
08 Mar 202411.153411.373110.644610.864910.8649360,008,741
07 Mar 20249.467311.21199.100511.153411.1534439,494,556
06 Mar 20249.835210.10858.65589.46739.4673583,595,364
05 Mar 20249.612010.13009.54549.83289.8328293,343,359
04 Mar 20249.64059.69099.10059.61129.6112191,396,611
03 Mar 20249.19499.64039.19499.64039.6403203,401,233
02 Mar 20248.93509.19548.88749.19549.1954165,005,667
01 Mar 20249.01329.62788.74088.93798.9379259,438,949
29 Feb 20248.84189.24368.58459.01389.0138246,075,288
28 Feb 20248.78049.05058.57998.84258.8425217,308,905
27 Feb 20248.18598.79508.12278.78008.7800186,568,508
26 Feb 20248.21378.23578.06618.18628.186286,483,883
25 Feb 20247.86088.33467.71858.21338.2133138,946,363
24 Feb 20247.72397.92167.66657.86167.8616126,976,079
23 Feb 20247.89917.91537.69247.72447.7244128,637,433
22 Feb 20248.21268.21267.73367.89877.8987140,926,479
21 Feb 20248.53748.53747.95888.21268.2126154,507,706
20 Feb 20248.39158.55988.31048.53748.5374129,629,947
19 Feb 20248.15738.43858.10588.39158.3915105,148,866
18 Feb 20248.12898.19887.86298.15738.1573102,032,254
17 Feb 20248.20308.31987.98848.12878.1287121,451,407
16 Feb 20248.15138.28258.05968.20258.2025161,140,593
15 Feb 20248.18018.28998.00518.15038.1503147,875,962
14 Feb 20247.86698.24117.83298.18058.1805186,330,365
13 Feb 20247.70647.93147.53927.86787.8678132,641,011
12 Feb 20247.89738.11697.64637.70567.7056131,247,162
11 Feb 20247.93457.99147.86547.89747.897480,399,556
10 Feb 20247.63688.06097.62617.93417.9341136,698,607
09 Feb 20247.59477.69917.49917.63657.6365104,729,199
08 Feb 20247.23937.64627.23937.59477.5947103,746,695
07 Feb 20247.21737.33487.20667.23937.239377,733,566
06 Feb 20247.10077.29197.03127.21717.217162,151,237
05 Feb 20247.16417.20687.09917.10087.100850,187,240
04 Feb 20247.25217.29067.16427.16427.164251,196,651
03 Feb 20247.16687.26557.17977.25177.251773,217,406
02 Feb 20247.17727.26987.08157.16717.167181,340,956
01 Feb 20247.41387.42557.12047.17757.1775102,601,253
31 Jan 20247.59987.64587.35017.41497.414985,584,999
30 Jan 20247.42207.62467.39727.59977.599775,030,486
29 Jan 20247.61147.67777.37417.42187.421875,852,887
28 Jan 20247.57997.65207.43237.61157.611560,386,359
27 Jan 20247.25997.65857.22017.58047.580471,065,161
26 Jan 20247.34757.35377.14157.25967.259667,566,445
25 Jan 20247.26297.35737.20727.34787.347874,292,393
24 Jan 20247.22557.32846.85747.26287.2628114,176,455
23 Jan 20247.58647.59477.14667.22587.2258108,234,687
22 Jan 20247.74047.81567.58387.58387.583863,435,836
21 Jan 20247.63867.74687.56767.73957.739562,445,692
20 Jan 20247.62357.79517.34567.63827.6382106,844,032
19 Jan 20247.99878.07607.55697.62367.6236102,834,900
18 Jan 20248.13948.18037.93837.99897.998994,518,320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...