UK Markets closed

Cosmos GBP (ATOM1-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
18.84-1.03 (-5.18%)
As of 03:58PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202121.9521.9518.5918.8418.84809,737,984
04 Dec 202124.8124.8916.7221.2621.261,413,100,830
03 Dec 202121.3525.3220.9024.6924.691,450,605,290
02 Dec 202120.1121.5219.3421.3421.34341,935,278
01 Dec 202120.6821.2219.8420.1220.12297,650,743
30 Nov 202121.1222.0020.3320.7220.72320,805,882
29 Nov 202120.5721.3520.0721.1221.12258,292,601
28 Nov 202120.0920.6918.6920.5420.54262,591,596
27 Nov 202120.3021.0419.8620.0820.08278,335,228
26 Nov 202122.3622.7619.0120.1920.19528,405,526
25 Nov 202122.2323.2121.9722.3822.38364,532,637
24 Nov 202124.0324.0321.9822.8222.82552,567,680
23 Nov 202124.0124.8122.9924.0224.02575,644,560
22 Nov 202123.0325.2021.6123.9423.94868,498,244
21 Nov 202121.8723.8221.1023.1123.11387,631,530
20 Nov 202120.9422.1920.7621.8821.88246,140,727
19 Nov 202119.7121.2419.3320.9320.93291,909,707
18 Nov 202121.7922.1018.8819.7419.74395,892,821
17 Nov 202121.1421.9420.3121.7721.77424,711,183
16 Nov 202123.4923.4920.5221.1721.17525,466,979
15 Nov 202123.8025.1123.4023.4423.44318,107,370
14 Nov 202124.2524.7623.2223.7623.76191,922,190
13 Nov 202123.9024.7223.8324.2624.26243,923,378
12 Nov 202124.6924.6922.8923.8823.88378,504,467
11 Nov 202123.9425.3823.6724.7524.75433,812,036
10 Nov 202126.4227.6221.4023.9423.94751,240,570
09 Nov 202127.0327.9426.2926.4326.43438,456,926
08 Nov 202126.5027.3026.0127.0527.05368,755,038
07 Nov 202126.8827.0526.3626.4826.48246,891,306
06 Nov 202127.2927.4625.4726.8926.89335,594,588
05 Nov 202127.7928.8826.9827.3327.33385,523,633
04 Nov 202128.1128.6826.8827.7727.77498,927,393
03 Nov 202127.2528.2626.1128.0628.06568,911,416
02 Nov 202127.3128.0626.6327.2227.22432,947,574
01 Nov 202127.2127.9225.4727.3627.36469,456,948
31 Oct 202127.2727.5825.8427.2327.23362,757,888
30 Oct 202128.8528.8926.5727.2327.23393,654,596
29 Oct 202127.6429.9227.5728.8028.80611,176,647
28 Oct 202126.7329.4026.3927.5927.59766,522,558
27 Oct 202131.1631.2625.7126.7726.771,326,274,280
26 Oct 202125.6431.3925.4931.3931.391,485,011,552
25 Oct 202124.9125.8324.8225.6325.63320,511,559
24 Oct 202125.9926.2024.3624.9224.92322,464,929
23 Oct 202124.7627.0224.6026.0026.00512,153,575
22 Oct 202124.9026.2124.4624.7424.74532,130,576
21 Oct 202126.0026.6024.6224.8924.89461,224,421
20 Oct 202125.3826.6524.3725.9625.96477,603,504
19 Oct 202123.2125.6122.8925.4725.47644,067,620
18 Oct 202123.5823.7722.7023.2123.21228,827,311
17 Oct 202124.0924.9122.7323.5623.56247,932,596
16 Oct 202124.0525.1623.9524.1124.11297,344,105
15 Oct 202124.7524.9423.5724.0224.02393,197,114
14 Oct 202125.2826.0024.5124.7124.71461,551,471
13 Oct 202124.6625.5123.2325.3525.35604,347,854
12 Oct 202123.5825.2122.0324.6524.65586,818,539
11 Oct 202123.8425.1922.8623.6023.60362,065,612
10 Oct 202125.8225.8223.6623.8823.88372,478,420
09 Oct 202125.6926.5325.4925.8725.87316,052,533
08 Oct 202126.9327.0125.5925.7025.70447,816,222
07 Oct 202125.8927.8824.9226.9726.97658,070,265
06 Oct 202127.0027.0624.4025.9125.91694,724,244
05 Oct 202127.0428.0526.0626.9526.95603,661,698
04 Oct 202128.5828.5826.5526.9826.98684,714,703
03 Oct 202128.5430.0927.9528.5928.59693,707,131
02 Oct 202127.9630.6927.4828.6128.61858,716,845
01 Oct 202126.9028.4625.9227.9327.93826,055,200
30 Sept 202125.2626.9125.0026.8926.89776,041,520
29 Sept 202124.9227.1524.4525.2825.28806,731,978
28 Sept 202127.2127.8424.6924.8624.86797,802,150
27 Sept 202129.2629.8026.8427.2527.25902,920,264
26 Sept 202128.8930.4426.0328.9928.991,303,142,395
25 Sept 202131.1631.4528.4628.8728.871,171,968,373
24 Sept 202130.2732.3526.5031.2731.272,323,299,229
23 Sept 202129.2531.5728.3930.2630.262,025,194,068
22 Sept 202122.2929.3621.5429.3629.362,102,780,619
21 Sept 202124.9027.1821.3122.2922.292,065,859,936
20 Sept 202132.2532.5624.4724.7324.732,555,921,891
19 Sept 202129.6132.4827.6832.4432.441,893,605,626
18 Sept 202124.3530.0823.8129.7329.731,800,832,516
17 Sept 202126.9627.5123.6924.3224.321,143,989,080
16 Sept 202124.6126.8022.7126.7526.751,240,062,035
15 Sept 202124.7825.5323.7524.6524.65880,358,948
14 Sept 202125.9327.3123.8324.7024.701,653,887,555
13 Sept 202125.4028.0221.9925.7525.753,079,067,149
12 Sept 202119.7625.4318.8525.2925.291,761,729,354
11 Sept 202121.2622.3319.4319.7219.721,088,280,619
10 Sept 202119.4121.9817.8621.2821.282,175,229,938
09 Sept 202115.9620.5314.8119.5119.511,484,400,599
08 Sept 202115.2015.8813.5214.9114.91527,792,444
07 Sept 202118.1219.8012.8415.1715.17844,962,216
06 Sept 202118.5719.5217.3418.1518.15510,793,828
05 Sept 202117.6218.9117.2118.5918.59401,986,349
04 Sept 202117.3818.3617.1617.6217.62366,658,382
03 Sept 202117.4717.9716.8017.4117.41413,108,435
02 Sept 202118.4618.6817.0317.4517.45422,346,909
01 Sept 202116.6218.7816.1718.4118.41866,872,918
31 Aug 202116.1619.0015.7416.6316.631,147,220,440
30 Aug 202115.4317.3314.2416.0616.06584,553,751
29 Aug 202115.4916.2714.8015.4115.41422,090,858
28 Aug 202114.8615.5614.2015.5015.50348,572,589
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...