Cosmos (ATOM) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Cosmos (ATOM) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Cosmos 的交易价格为 $1.76，24 小时波动区间为 $1.76–$1.77，成交量为 $23.79M。下表让您逐日追踪价格走势。
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 | -1.16% | $3.55M | $5.75M | $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
Cosmos 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Cosmos 真实的每日交易历史。
ATOM 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 ATOM 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Cosmos 的 24 小时区间是多少？expand_more
过去 24 小时 Cosmos 在 $1.76–$1.77 之间交易，当前价格为 $1.76。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。