Cosmos Price History

Cosmos Price in India
₹ 693.96 -10.76 (-1.53%)
Updated: 20 May 2024 14:30 IST
Overview ATOM Price History

Cosmos Historical Data (ATOM INR)

Date Open High Low Close Volume Change (%)
19-May-2024
₹ 724.86 ₹ 724.86 ₹ 689.12 ₹ 691.20 ₹ 7.4B -4.64%
18-May-2024
₹ 721.68 ₹ 726.98 ₹ 713.99 ₹ 726.11 ₹ 8.1B +0.61%
17-May-2024
₹ 720.84 ₹ 728.56 ₹ 716.24 ₹ 721.68 ₹ 12.4B +0.12%
16-May-2024
₹ 700.76 ₹ 710.66 ₹ 700.76 ₹ 704.47 ₹ 13.2B +0.53%
15-May-2024
₹ 684.55 ₹ 701.99 ₹ 669.57 ₹ 700.76 ₹ 12.1B +2.37%
14-May-2024
₹ 703.48 ₹ 711.10 ₹ 684.22 ₹ 685.57 ₹ 10.1B -2.55%
13-May-2024
₹ 716.59 ₹ 722.80 ₹ 692.91 ₹ 705.31 ₹ 8.7B -1.61%
12-May-2024
₹ 717.88 ₹ 722.94 ₹ 710.32 ₹ 716.59 ₹ 5.1B -0.18%
11-May-2024
₹ 730.99 ₹ 731.57 ₹ 712.96 ₹ 716.97 ₹ 7.3B -1.92%
10-May-2024
₹ 752.81 ₹ 765.35 ₹ 728.29 ₹ 730.99 ₹ 9.8B -2.90%
09-May-2024
₹ 767.82 ₹ 775.17 ₹ 745.11 ₹ 752.81 ₹ 11.9B -1.86%
08-May-2024
₹ 773.75 ₹ 773.75 ₹ 741.42 ₹ 766.43 ₹ 12.1B -1.00%
07-May-2024
₹ 779.92 ₹ 784.37 ₹ 759.81 ₹ 774.53 ₹ 11.5B -0.69%
06-May-2024
₹ 769.81 ₹ 793.48 ₹ 765.18 ₹ 779.92 ₹ 14.8B +1.31%
05-May-2024
₹ 730.54 ₹ 776.11 ₹ 721.62 ₹ 769.81 ₹ 9.7B +5.38%
04-May-2024
₹ 732.32 ₹ 741.10 ₹ 724.62 ₹ 730.45 ₹ 8.1B -0.25%
03-May-2024
₹ 718.94 ₹ 737.53 ₹ 713.35 ₹ 735.35 ₹ 10.4B +2.28%
02-May-2024
₹ 691.12 ₹ 749.93 ₹ 691.12 ₹ 718.94 ₹ 20.6B +4.03%
01-May-2024
₹ 651.83 ₹ 716.54 ₹ 650.58 ₹ 691.12 ₹ 32.9B +6.03%
30-Apr-2024
₹ 676.16 ₹ 685.33 ₹ 640.45 ₹ 651.62 ₹ 11.4B -3.63%
29-Apr-2024
₹ 695.83 ₹ 700.17 ₹ 662.39 ₹ 676.16 ₹ 9.9B -2.83%
28-Apr-2024
₹ 699.46 ₹ 709.43 ₹ 691.87 ₹ 695.83 ₹ 6.8B -0.52%
27-Apr-2024
₹ 692.49 ₹ 703.84 ₹ 676.94 ₹ 699.46 ₹ 9.3B +1.01%
26-Apr-2024
₹ 701.25 ₹ 702.77 ₹ 681.49 ₹ 692.49 ₹ 9.7B -1.25%
25-Apr-2024
₹ 713.49 ₹ 714.17 ₹ 687.76 ₹ 701.46 ₹ 13.1B -1.69%
24-Apr-2024
₹ 727.80 ₹ 739.49 ₹ 703.38 ₹ 714.70 ₹ 13.6B -1.80%
23-Apr-2024
₹ 741.71 ₹ 752.56 ₹ 724.64 ₹ 727.80 ₹ 20.3B -1.87%
22-Apr-2024
₹ 717.56 ₹ 746.34 ₹ 717.51 ₹ 741.92 ₹ 14.0B +3.40%
21-Apr-2024
₹ 720.52 ₹ 726.56 ₹ 712.89 ₹ 716.51 ₹ 9.7B -0.56%
20-Apr-2024
₹ 688.11 ₹ 720.52 ₹ 676.78 ₹ 720.52 ₹ 9.6B +4.71%
19-Apr-2024
₹ 684.68 ₹ 696.56 ₹ 642.37 ₹ 688.11 ₹ 16.9B +0.50%
18-Apr-2024
₹ 689.24 ₹ 694.58 ₹ 660.44 ₹ 684.68 ₹ 13.4B -0.66%
17-Apr-2024
₹ 674.38 ₹ 689.24 ₹ 652.41 ₹ 689.24 ₹ 14.2B +2.20%
16-Apr-2024
₹ 670.50 ₹ 688.53 ₹ 652.94 ₹ 675.27 ₹ 28.3B +0.71%
15-Apr-2024
₹ 688.70 ₹ 726.82 ₹ 671.26 ₹ 678.69 ₹ 31.9B -1.36%
14-Apr-2024
₹ 708.42 ₹ 717.95 ₹ 615.13 ₹ 689.86 ₹ 66.9B -2.62%
13-Apr-2024
₹ 813.89 ₹ 813.89 ₹ 693.92 ₹ 693.92 ₹ 38.8B -14.74%
12-Apr-2024
₹ 892.53 ₹ 908.28 ₹ 813.89 ₹ 813.89 ₹ 14.8B -8.81%
11-Apr-2024
₹ 890.76 ₹ 911.72 ₹ 884.77 ₹ 892.53 ₹ 10.6B +0.28%
10-Apr-2024
₹ 910.47 ₹ 912.47 ₹ 880.34 ₹ 896.26 ₹ 13.8B -1.56%
09-Apr-2024
₹ 946.75 ₹ 946.75 ₹ 899.37 ₹ 909.17 ₹ 13.5B -3.97%
08-Apr-2024
₹ 921.20 ₹ 949.87 ₹ 910.96 ₹ 946.75 ₹ 12.7B +2.77%
07-Apr-2024
₹ 918.62 ₹ 934.74 ₹ 918.49 ₹ 920.16 ₹ 8.7B +0.17%
06-Apr-2024
₹ 907.12 ₹ 921.91 ₹ 904.21 ₹ 918.62 ₹ 8.6B +1.27%
05-Apr-2024
₹ 932.59 ₹ 932.59 ₹ 888.78 ₹ 907.12 ₹ 15.0B -2.73%
04-Apr-2024
₹ 900.46 ₹ 936.92 ₹ 894.52 ₹ 932.59 ₹ 14.4B +3.57%
03-Apr-2024
₹ 916.67 ₹ 937.81 ₹ 902.55 ₹ 902.55 ₹ 15.7B -1.54%
02-Apr-2024
₹ 958.20 ₹ 974.90 ₹ 903.89 ₹ 916.67 ₹ 20.5B -4.33%
01-Apr-2024
₹ 1,021.61 ₹ 1,028.34 ₹ 953.49 ₹ 958.20 ₹ 19.2B -6.21%
31-Mar-2024
₹ 1,037.53 ₹ 1,039.66 ₹ 1,019.36 ₹ 1,021.61 ₹ 9.2B -1.53%
30-Mar-2024
₹ 1,034.38 ₹ 1,070.34 ₹ 1,033.38 ₹ 1,037.53 ₹ 14.9B +0.30%
29-Mar-2024
₹ 1,022.64 ₹ 1,048.47 ₹ 1,007.67 ₹ 1,037.55 ₹ 23.9B +1.41%
28-Mar-2024
₹ 1,046.58 ₹ 1,061.13 ₹ 1,016.80 ₹ 1,022.65 ₹ 21.0B -2.29%
27-Mar-2024
₹ 1,014.89 ₹ 1,068.11 ₹ 985.70 ₹ 1,046.58 ₹ 34.3B +3.12%
26-Mar-2024
₹ 1,019.71 ₹ 1,031.40 ₹ 994.83 ₹ 1,010.11 ₹ 22.5B -0.94%
25-Mar-2024
₹ 954.80 ₹ 1,021.90 ₹ 954.48 ₹ 1,021.90 ₹ 16.0B +7.03%
24-Mar-2024
₹ 967.84 ₹ 968.42 ₹ 947.31 ₹ 954.80 ₹ 10.2B -1.35%
23-Mar-2024
₹ 941.99 ₹ 971.47 ₹ 930.80 ₹ 967.84 ₹ 12.1B +2.74%
22-Mar-2024
₹ 968.27 ₹ 984.87 ₹ 927.37 ₹ 941.99 ₹ 17.7B -2.71%
21-Mar-2024
₹ 929.81 ₹ 995.13 ₹ 929.81 ₹ 972.24 ₹ 19.1B +4.54%
Load More

Cosmos Price History Chart (Last 60 Days)

Cosmos Historical Price

Cosmos Price April, 2024

1st April Price ₹ 958.20 30th April Price ₹ 651.62
Highest Price in April ₹ 1,028.92 Lowest Price in April ₹ 615.9
Market Cap 30th April ₹ 255.0B % Change -32.00%
Over all performance Falling

Cosmos Price March, 2024

1st March Price ₹ 936.57 31st March Price ₹ 1,021.61
Highest Price in March ₹ 1,193.17 Lowest Price in March ₹ 893.1
Market Cap 31st March ₹ 399.9B % Change +9.08%
Over all performance Rising

Cosmos Price February, 2024

1st February Price ₹ 755.80 29th February Price ₹ 973.15
Highest Price in February ₹ 1,012.83 Lowest Price in February ₹ 733.8
Market Cap 29th February ₹ 377.6B % Change +28.76%
Over all performance Rising

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 ₹ 694.40, which has a daily change of -1.40%. 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.

Advertisement

Follow Us
CRYPTO
more
Coin Name Price Change (24h)
Bitcoin Price
Bitcoin(BTC)
₹ 50,99,538
-12,462
-0.24%
Ethereum Price
Ethereum(ETH)
₹ 2,43,115
-6,771.83
-2.71%
Tether Price
Tether(USDT)
₹ 80.34
◀▶
0.00
0.00%
Binance Coin Price
Binance Coin(BNB)
₹ 47,165
+465.42
+1.00%
Solana Price
Solana(SOL)
₹ 13,058
+58
+0.45%
USD Coin Price
USD Coin(USDC)
₹ 79.51
◀▶
0.00
0.00%
Ripple Price
Ripple(XRP)
₹ 42.77
-0.56
-1.28%
Dogecoin Price
Dogecoin(DOGE)
₹ 12.15
+0.003000
+0.02%
Cardano Price
Cardano(ADA)
₹ 38.90
-1.10
-2.75%
Shiba Inu Price
Shiba Inu(SHIB)
₹ 0.001967
-0.000001
-0.05%
Avalanche Price
Avalanche(AVAX)
₹ 3,003.55
-70.90
-2.31%
TRON Price
TRON(TRX)
₹ 9.80
-0.10
-1.01%
© Copyright Red Pixels Ventures Limited 2024. All rights reserved.
Trending Products »
Latest Tech News »