Cosmos Price History
₹ 402.73
-3.33 (-0.82%)
Updated: 20 March 2025 10:30 IST
Overview
ATOM Price History
Cosmos Historical Data (ATOM INR)
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
|
19-Mar-2025
|
₹ 396.39 | ₹ 410.29 | ₹ 395.71 | ₹ 405.86 | ₹ 13.7B | +2.39% |
|
18-Mar-2025
|
₹ 398.34 | ₹ 416.66 | ₹ 394.95 | ₹ 396.82 | ₹ 17.7B | -0.38% |
|
17-Mar-2025
|
₹ 403.81 | ₹ 409.23 | ₹ 394.48 | ₹ 398.23 | ₹ 13.9B | -1.38% |
|
16-Mar-2025
|
₹ 408.20 | ₹ 409.50 | ₹ 392.59 | ₹ 403.81 | ₹ 14.0B | -1.08% |
|
15-Mar-2025
|
₹ 364.20 | ₹ 408.20 | ₹ 364.20 | ₹ 408.20 | ₹ 15.3B | +12.08% |
|
14-Mar-2025
|
₹ 334.75 | ₹ 366.32 | ₹ 331.97 | ₹ 364.20 | ₹ 9.8B | +8.80% |
|
13-Mar-2025
|
₹ 341.31 | ₹ 343.96 | ₹ 330.23 | ₹ 334.75 | ₹ 9.8B | -1.92% |
|
12-Mar-2025
|
₹ 342.34 | ₹ 347.61 | ₹ 328.49 | ₹ 341.31 | ₹ 11.7B | -0.30% |
|
11-Mar-2025
|
₹ 326.60 | ₹ 336.34 | ₹ 300.25 | ₹ 336.34 | ₹ 17.8B | +2.98% |
|
10-Mar-2025
|
₹ 331.20 | ₹ 352.55 | ₹ 326.60 | ₹ 326.60 | ₹ 12.3B | -1.39% |
|
09-Mar-2025
|
₹ 360.13 | ₹ 361.57 | ₹ 328.85 | ₹ 329.98 | ₹ 8.0B | -8.37% |
|
08-Mar-2025
|
₹ 381.94 | ₹ 385.69 | ₹ 355.72 | ₹ 360.13 | ₹ 8.7B | -5.71% |
|
07-Mar-2025
|
₹ 373.10 | ₹ 384.23 | ₹ 357.22 | ₹ 380.86 | ₹ 12.6B | +1.87% |
|
06-Mar-2025
|
₹ 369.81 | ₹ 385.12 | ₹ 369.81 | ₹ 373.10 | ₹ 9.3B | +0.89% |
|
05-Mar-2025
|
₹ 359.57 | ₹ 371.37 | ₹ 358.17 | ₹ 368.88 | ₹ 11.5B | +2.59% |
|
04-Mar-2025
|
₹ 384.10 | ₹ 384.10 | ₹ 346.97 | ₹ 360.64 | ₹ 20.1B | -6.11% |
|
03-Mar-2025
|
₹ 422.26 | ₹ 430.34 | ₹ 392.30 | ₹ 392.30 | ₹ 14.4B | -7.10% |
|
02-Mar-2025
|
₹ 392.39 | ₹ 430.39 | ₹ 387.36 | ₹ 424.62 | ₹ 14.1B | +8.21% |
|
01-Mar-2025
|
₹ 401.12 | ₹ 406.85 | ₹ 387.14 | ₹ 392.39 | ₹ 9.0B | -2.18% |
|
28-Feb-2025
|
₹ 404.19 | ₹ 404.19 | ₹ 368.54 | ₹ 401.12 | ₹ 15.6B | -0.76% |
|
27-Feb-2025
|
₹ 392.33 | ₹ 415.67 | ₹ 387.26 | ₹ 404.19 | ₹ 13.3B | +3.10% |
|
26-Feb-2025
|
₹ 375.10 | ₹ 404.75 | ₹ 375.10 | ₹ 393.97 | ₹ 12.3B | +5.03% |
|
25-Feb-2025
|
₹ 400.23 | ₹ 400.23 | ₹ 359.63 | ₹ 377.89 | ₹ 24.4B | -5.58% |
|
24-Feb-2025
|
₹ 426.37 | ₹ 426.37 | ₹ 399.14 | ₹ 400.23 | ₹ 10.0B | -6.13% |
|
23-Feb-2025
|
₹ 430.75 | ₹ 434.25 | ₹ 421.90 | ₹ 425.67 | ₹ 9.2B | -1.18% |
|
22-Feb-2025
|
₹ 418.15 | ₹ 431.22 | ₹ 407.99 | ₹ 431.22 | ₹ 12.1B | +3.13% |
|
21-Feb-2025
|
₹ 428.24 | ₹ 438.88 | ₹ 417.95 | ₹ 419.49 | ₹ 12.4B | -2.04% |
|
20-Feb-2025
|
₹ 403.35 | ₹ 426.97 | ₹ 403.29 | ₹ 426.97 | ₹ 10.6B | +5.86% |
|
19-Feb-2025
|
₹ 392.30 | ₹ 408.50 | ₹ 388.67 | ₹ 403.35 | ₹ 8.5B | +2.82% |
|
18-Feb-2025
|
₹ 414.81 | ₹ 424.69 | ₹ 388.19 | ₹ 392.30 | ₹ 11.6B | -5.43% |
|
17-Feb-2025
|
₹ 411.62 | ₹ 426.83 | ₹ 411.70 | ₹ 412.74 | ₹ 10.2B | +0.27% |
|
16-Feb-2025
|
₹ 423.27 | ₹ 424.13 | ₹ 410.14 | ₹ 414.78 | ₹ 7.7B | -2.01% |
|
15-Feb-2025
|
₹ 435.87 | ₹ 436.71 | ₹ 419.94 | ₹ 422.63 | ₹ 10.5B | -3.17% |
|
14-Feb-2025
|
₹ 431.21 | ₹ 439.21 | ₹ 423.66 | ₹ 439.21 | ₹ 13.9B | +1.85% |
|
13-Feb-2025
|
₹ 426.28 | ₹ 447.59 | ₹ 425.52 | ₹ 431.21 | ₹ 12.7B | +1.16% |
|
12-Feb-2025
|
₹ 407.45 | ₹ 426.97 | ₹ 395.36 | ₹ 426.28 | ₹ 13.6B | +4.62% |
|
11-Feb-2025
|
₹ 418.63 | ₹ 432.41 | ₹ 410.10 | ₹ 410.10 | ₹ 12.2B | -2.04% |
|
10-Feb-2025
|
₹ 401.35 | ₹ 420.45 | ₹ 386.16 | ₹ 418.23 | ₹ 12.4B | +4.29% |
|
09-Feb-2025
|
₹ 394.32 | ₹ 418.40 | ₹ 394.32 | ₹ 400.99 | ₹ 10.5B | +1.69% |
|
08-Feb-2025
|
₹ 394.28 | ₹ 395.59 | ₹ 374.84 | ₹ 394.32 | ₹ 10.4B | +0.01% |
|
07-Feb-2025
|
₹ 387.74 | ₹ 408.92 | ₹ 384.13 | ₹ 392.25 | ₹ 16.5B | +1.16% |
|
06-Feb-2025
|
₹ 410.50 | ₹ 420.36 | ₹ 387.74 | ₹ 387.74 | ₹ 14.4B | -5.54% |
|
05-Feb-2025
|
₹ 410.11 | ₹ 421.42 | ₹ 394.98 | ₹ 409.51 | ₹ 17.2B | -0.15% |
|
04-Feb-2025
|
₹ 409.73 | ₹ 431.67 | ₹ 385.24 | ₹ 410.11 | ₹ 19.8B | +0.09% |
|
03-Feb-2025
|
₹ 445.85 | ₹ 447.27 | ₹ 344.37 | ₹ 409.73 | ₹ 57.0B | -8.10% |
|
02-Feb-2025
|
₹ 528.87 | ₹ 528.87 | ₹ 450.92 | ₹ 450.92 | ₹ 17.1B | -14.74% |
|
01-Feb-2025
|
₹ 544.36 | ₹ 554.39 | ₹ 528.18 | ₹ 528.87 | ₹ 11.5B | -2.85% |
|
31-Jan-2025
|
₹ 530.77 | ₹ 553.63 | ₹ 530.14 | ₹ 544.36 | ₹ 11.5B | +2.56% |
|
30-Jan-2025
|
₹ 500.70 | ₹ 538.28 | ₹ 496.78 | ₹ 533.35 | ₹ 13.9B | +6.52% |
|
29-Jan-2025
|
₹ 506.27 | ₹ 513.20 | ₹ 487.18 | ₹ 498.40 | ₹ 11.7B | -1.56% |
|
28-Jan-2025
|
₹ 498.10 | ₹ 523.90 | ₹ 491.55 | ₹ 506.27 | ₹ 12.2B | +1.64% |
|
27-Jan-2025
|
₹ 549.72 | ₹ 551.61 | ₹ 480.16 | ₹ 498.10 | ₹ 22.1B | -9.39% |
|
26-Jan-2025
|
₹ 537.72 | ₹ 544.53 | ₹ 524.92 | ₹ 544.53 | ₹ 11.0B | +1.27% |
|
25-Jan-2025
|
₹ 550.84 | ₹ 551.31 | ₹ 529.62 | ₹ 537.72 | ₹ 13.9B | -2.38% |
|
24-Jan-2025
|
₹ 523.66 | ₹ 552.37 | ₹ 513.55 | ₹ 550.84 | ₹ 16.4B | +5.19% |
|
23-Jan-2025
|
₹ 537.28 | ₹ 542.66 | ₹ 508.68 | ₹ 523.66 | ₹ 16.7B | -2.53% |
|
22-Jan-2025
|
₹ 544.55 | ₹ 548.81 | ₹ 528.98 | ₹ 542.62 | ₹ 14.2B | -0.35% |
|
21-Jan-2025
|
₹ 524.87 | ₹ 544.55 | ₹ 506.79 | ₹ 544.55 | ₹ 20.7B | +3.75% |
|
20-Jan-2025
|
₹ 562.61 | ₹ 562.61 | ₹ 494.78 | ₹ 525.62 | ₹ 36.4B | -6.58% |
|
19-Jan-2025
|
₹ 560.23 | ₹ 583.61 | ₹ 522.66 | ₹ 562.61 | ₹ 19.5B | +0.43% |
Load More
Cosmos Price History Chart (Last 60 Days)
Cosmos Historical Price
Cosmos Price February, 2025
| 1st February Price | ₹ 528.87 | 28th February Price | ₹ 401.12 |
| Highest Price in February | ₹ 554.39 | Lowest Price in February | ₹ 344.3 |
| Market Cap 28th February | ₹ 156.5B | % Change | -24.16% |
| Over all performance | Falling |
Cosmos Price January, 2025
| 1st January Price | ₹ 542.54 | 31st January Price | ₹ 544.36 |
| Highest Price in January | ₹ 661.92 | Lowest Price in January | ₹ 480.9 |
| Market Cap 31st January | ₹ 213.9B | % Change | +0.34% |
| Over all performance | Rising |
Cosmos Price December, 2025
| 1st December Price | ₹ 734.25 | 31st December Price | ₹ 539.69 |
| Highest Price in December | ₹ 897.92 | Lowest Price in December | ₹ 501.8 |
| Market Cap 31st December | - | % Change | -26.50% |
| Over all performance | Falling |
Cosmos News
About Cosmos Price History in India
The Cosmos token, called ATOM, is built on a proof of stake blockchain that will accept payments in multiple tokens, helping maintain interoperability. If you have invested in this token, then you can track the daily highs and lows, opening and closing values, and other historical data, on this page.
Today, according to Coinbase the price of Cosmos in India is ₹ 402.73, which has a daily change of -0.82%. You can see the history of the last 60 days in the chart below for a quick visual reference to how Cosmos has performed as an investment.
Cryptocurrency price in India
-
Bitcoin Price -
Ethereum Price
-
Ripple Price
-
Tether Price
-
Binance Coin Price
-
Solana Price
-
Dogecoin Price
-
Cardano Price
-
TRON Price
-
Wrapped Bitcoin Price
-
Chainlink Price
-
UNUS SED LEO Price
-
Stellar Price
-
Avalanche Price
-
Shiba Inu Price
-
Litecoin Price
-
Polkadot Price
-
WETH Price
-
Bitcoin Cash Price
-
Uniswap Price
-
Monero Price
-
NEAR Protocol Price
-
Aave Price
-
Cronos Price
-
Cosmos Price
-
Fetch.ai Price
-
EOS Coin Price
-
Bitcoin SV Price
-
Floki Inu Price
-
NEO Coin Price
-
Zcash Price
-
Elrond Price
-
FTX Token Price
-
IOTA Price
-
Polygon Price
-
Dash Price
-
FLEX Price
-
Zilliqa Price
-
Qtum Price
-
Underdog Price
-
SushiSwap Price
-
NEM Price
-
Terra Price
-
Spell Token Price
-
Status Coin Price
-
Cartesi Price
-
Braintrust Price
-
Ardor Price
-
Binance USD Price
-
DIA Price
-
Mobox Price
-
Kishu Inu Price
-
Doge Killer Price
-
BurgerCities Price
-
Augur Price
-
Circuits of Value Price
-
Husky Price
-
Baby Doge Coin Price
-
Decentraland Price
-
DOGEFI Price
-
USD Coin Price
-
Gas Coin Price
-
Bitcoin Hedge Price
-
Nano Dogecoin Price
Advertisement
Follow Us
CRYPTO
more
| Coin Name | Price | Change (24h) | |
|---|---|---|---|
 Bitcoin(BTC)
|
|
₹ 73,73,529 |
▲
+2.64%
+1,89,931
|
 Ethereum(ETH)
|
|
₹ 1,70,000 |
▼
-2.06%
-3,580
|
|
Tether(USDT)
|
|
₹ 86.27 |
▼
-0.35%
-0.30
|
|
Ripple(XRP)
|
|
₹ 212.25 |
▲
+7.08%
+14.3
|
|
Binance Coin(BNB)
|
|
₹ 53,971 |
▲
+0.85%
+453.65
|
|
Solana(SOL)
|
|
₹ 11,468 |
▲
+5.20%
+566.63
|
|
Dogecoin(DOGE)
|
|
₹ 15.4 |
▲
+3.27%
+0.48
|
|
Cardano(ADA)
|
|
₹ 62.68 |
▲
+2.26%
+1.39
|
|
TRON(TRX)
|
|
₹ 19.95 |
▼
-3.99%
-0.83
|
|
Wrapped Bitcoin(WBTC)
|
|
₹ 73,74,298 |
▲
+2.87%
+2,06,062
|
|
Chainlink(LINK)
|
|
₹ 1,254.40 |
◀▶
0.00%
0.00
|
|
UNUS SED LEO(LEO)
|
|
₹ 847.11 |
▲
+0.87%
+7.33
|
-
01:29
Google Pixel 9a Hands-On Video Leaked? -
05:02
How to Change PAN Card Photo Online from Home : Step-by-Step Guide -
01:08
Gadgets 360 With Technical Guruji: How to Eliminate Distractions on Websites -
02:45
Gadgets 360 With Technical Guruji: Lava Prowatch X -
01:13
Gadgets 360 With Technical Guruji: Did You Know Google Was Originally Called Backrub?
Advertisement
- About Us
- Sitemaps
- Feedback
- Archives
- Contact Us
- RSS
- Advertise
- Career
- Privacy Policy
- Ethics
- Editorial Policy
- Terms & Conditions
- Complaint Redressal
Download Our Apps
Available in Hindi
© Copyright Red Pixels Ventures Limited 2025. All rights reserved.
