Cosmos (ATOM) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Cosmos (ATOM) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Cosmos cotiza a $1.76 con un rango de 24 horas de $1.76–$1.77 y $23.79M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$1.72
High
$1.77
Low
$1.76
Volume (24h)
$23.79M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 25, 2026 | $1.72 | $1.77 | $1.76 | $1.76 | $1.76 | ++2.62% | $23.79M | — | — |
| Oct 25, 2026 | $1.64 | $1.65 | $1.60 | $1.62 | $1.62 | -1.22% | $3.55M | $5.74M | $1.77M |
| Oct 24, 2026 | $1.71 | $1.71 | $1.60 | $1.65 | $1.64 | -3.87% | $12.28M | $20.23M | $5.93M |
| Oct 23, 2026 | $1.72 | $1.82 | $1.67 | $1.74 | $1.71 | -0.52% | $20.99M | $37.08M | $10.31M |
| Oct 22, 2026 | $1.75 | $1.76 | $1.69 | $1.72 | $1.72 | -1.94% | $12.31M | $21.07M | $5.89M |
| Oct 21, 2026 | $1.75 | $1.79 | $1.73 | $1.76 | $1.75 | +0.06% | $8.29M | $14.55M | $4.15M |
| Oct 20, 2026 | $1.75 | $1.79 | $1.71 | $1.75 | $1.75 | +0.06% | $11.09M | $19.39M | $5.32M |
| Oct 19, 2026 | $1.69 | $1.79 | $1.69 | $1.74 | $1.74 | +3.20% | $13.45M | $23.44M | $6.62M |
| Oct 18, 2026 | $1.70 | $1.72 | $1.62 | $1.67 | $1.69 | -0.71% | $8.02M | $13.43M | $3.79M |
| Oct 17, 2026 | $1.77 | $1.77 | $1.66 | $1.72 | $1.70 | -4.12% | $6.52M | $11.18M | $3.09M |
| Oct 16, 2026 | $1.75 | $1.78 | $1.71 | $1.74 | $1.77 | +1.37% | $10.18M | $17.8M | $4.94M |
| Oct 15, 2026 | $1.76 | $1.77 | $1.65 | $1.71 | $1.75 | -0.79% | $16.06M | $27.27M | $7.47M |
| Oct 14, 2026 | $1.84 | $1.85 | $1.73 | $1.79 | $1.76 | -4.13% | $13.47M | $24.04M | $6.36M |
| Oct 13, 2026 | $1.81 | $1.90 | $1.75 | $1.82 | $1.84 | +1.60% | $25.42M | $46.54M | $12.55M |
| Oct 12, 2026 | $1.92 | $1.93 | $1.80 | $1.86 | $1.81 | -5.78% | $24.96M | $46.38M | $11.11M |
| Oct 11, 2026 | $1.95 | $2.05 | $1.88 | $1.97 | $1.92 | -1.49% | $26.01M | $51.18M | $12.53M |
| Oct 10, 2026 | $2.06 | $2.08 | $1.91 | $1.99 | $1.95 | -5.52% | $38.61M | $76.35M | $18.45M |
| Oct 9, 2026 | $1.76 | $2.08 | $1.76 | $1.92 | $2.06 | +17.34% | $64.43M | $127.31M | $32.93M |
| Oct 8, 2026 | $1.72 | $1.83 | $1.64 | $1.74 | $1.76 | +2.15% | $27.14M | $47.39M | $13.07M |
| Oct 7, 2026 | $1.78 | $1.79 | $1.67 | $1.73 | $1.72 | -3.26% | $11.17M | $19.05M | $5.22M |
| Oct 6, 2026 | $1.81 | $1.82 | $1.77 | $1.80 | $1.78 | -1.55% | $8.98M | $16.12M | $4.38M |
| Oct 5, 2026 | $1.75 | $1.85 | $1.73 | $1.79 | $1.81 | +3.37% | $16.57M | $29.51M | $7.7M |
| Oct 4, 2026 | $1.72 | $1.81 | $1.70 | $1.75 | $1.75 | +1.80% | $13.61M | $23.92M | $6.75M |
| Oct 3, 2026 | $1.65 | $1.75 | $1.65 | $1.70 | $1.72 | +4.12% | $10.34M | $17.56M | $4.83M |
| Oct 2, 2026 | $1.71 | $1.76 | $1.60 | $1.68 | $1.65 | -3.28% | $17.88M | $30.22M | $7.83M |
| Oct 1, 2026 | $1.74 | $1.79 | $1.69 | $1.74 | $1.71 | -2.12% | $10.39M | $18.06M | $5.15M |
| Sep 30, 2026 | $1.72 | $1.77 | $1.70 | $1.73 | $1.74 | +1.28% | $11.98M | $20.7M | $5.74M |
| Sep 29, 2026 | $1.73 | $1.79 | $1.68 | $1.73 | $1.72 | -0.69% | $17.84M | $30.97M | $8.3M |
| Sep 28, 2026 | $1.88 | $1.89 | $1.68 | $1.79 | $1.73 | -7.91% | $24.01M | $42.35M | $11.06M |
| Sep 27, 2026 | $1.86 | $1.93 | $1.81 | $1.87 | $1.88 | +1.07% | $16.12M | $30.23M | $8.07M |
| Sep 26, 2026 | $1.79 | $1.89 | $1.78 | $1.84 | $1.86 | +4.13% | $14.18M | $26.09M | $6.89M |
Cosmos Historical Data FAQ
¿En qué se basan los datos históricos de Cosmos?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Cosmos.
¿Hasta dónde llega el historial de ATOM?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de ATOM y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Cosmos?expand_more
En las últimas 24 horas Cosmos se negoció entre $1.76 y $1.77, con el precio actual en $1.76. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Cosmos Price & ChartsPrecio en vivo, gráfico y datos de mercadoCosmos MarketsTodos los pares y exchanges comparadosCosmos AnalyticsDistribución de precios, volumen y concentraciónCosmos Historical DataHistorial diario de precios y volumenCosmos ArbitrageMatriz de spreads entre exchangesCosmos Trading SignalsSeñales BUY/SELL con confianzaCosmos Funding RatesTasas de funding y APR comparadasCosmos NewsÚltimas noticias y análisis