Cosmos Price History
₹ 517.8
+19.22 (+3.86%)
Updated: 27 July 2024 06:30 IST
Overview
ATOM Price History
Cosmos Historical Data (ATOM INR)
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
|
26-Jul-2024
|
₹ 487.92 | ₹ 516.49 | ₹ 479.40 | ₹ 515.47 | ₹ 9.6B | +5.65% |
|
25-Jul-2024
|
₹ 517.58 | ₹ 517.58 | ₹ 485.53 | ₹ 489.12 | ₹ 10.6B | -5.52% |
|
24-Jul-2024
|
₹ 515.21 | ₹ 527.53 | ₹ 515.39 | ₹ 519.84 | ₹ 7.5B | +0.90% |
|
23-Jul-2024
|
₹ 531.47 | ₹ 535.14 | ₹ 510.81 | ₹ 515.16 | ₹ 10.1B | -3.07% |
|
22-Jul-2024
|
₹ 533.66 | ₹ 549.70 | ₹ 528.29 | ₹ 531.47 | ₹ 20.9B | -0.41% |
|
21-Jul-2024
|
₹ 547.10 | ₹ 549.27 | ₹ 526.79 | ₹ 526.79 | ₹ 7.0B | -3.71% |
|
20-Jul-2024
|
₹ 543.73 | ₹ 551.77 | ₹ 540.67 | ₹ 546.43 | ₹ 7.6B | +0.50% |
|
19-Jul-2024
|
₹ 526.38 | ₹ 543.73 | ₹ 519.84 | ₹ 543.73 | ₹ 9.7B | +3.37% |
|
18-Jul-2024
|
₹ 551.29 | ₹ 551.29 | ₹ 525.26 | ₹ 526.38 | ₹ 8.9B | -4.59% |
|
17-Jul-2024
|
₹ 549.90 | ₹ 566.38 | ₹ 542.94 | ₹ 551.29 | ₹ 11.4B | +0.25% |
|
16-Jul-2024
|
₹ 529.44 | ₹ 553.81 | ₹ 525.17 | ₹ 549.90 | ₹ 12.5B | +3.87% |
|
15-Jul-2024
|
₹ 513.34 | ₹ 531.63 | ₹ 513.17 | ₹ 527.18 | ₹ 8.2B | +2.70% |
|
14-Jul-2024
|
₹ 517.51 | ₹ 522.69 | ₹ 510.43 | ₹ 512.92 | ₹ 6.7B | -0.89% |
|
13-Jul-2024
|
₹ 508.11 | ₹ 521.73 | ₹ 503.49 | ₹ 517.51 | ₹ 6.4B | +1.85% |
|
12-Jul-2024
|
₹ 505.25 | ₹ 508.11 | ₹ 491.18 | ₹ 508.11 | ₹ 8.4B | +0.57% |
|
11-Jul-2024
|
₹ 502.15 | ₹ 514.10 | ₹ 500.86 | ₹ 505.25 | ₹ 7.7B | +0.62% |
|
10-Jul-2024
|
₹ 490.53 | ₹ 505.60 | ₹ 490.29 | ₹ 502.15 | ₹ 7.9B | +2.37% |
|
09-Jul-2024
|
₹ 484.57 | ₹ 492.71 | ₹ 483.42 | ₹ 487.50 | ₹ 11.3B | +0.60% |
|
08-Jul-2024
|
₹ 500.40 | ₹ 516.99 | ₹ 468.58 | ₹ 484.57 | ₹ 14.9B | -3.16% |
|
07-Jul-2024
|
₹ 505.45 | ₹ 512.84 | ₹ 490.92 | ₹ 500.40 | ₹ 9.9B | -1.00% |
|
06-Jul-2024
|
₹ 480.74 | ₹ 505.11 | ₹ 473.52 | ₹ 504.70 | ₹ 10.7B | +5.13% |
|
05-Jul-2024
|
₹ 516.34 | ₹ 519.48 | ₹ 432.88 | ₹ 478.14 | ₹ 31.7B | -7.40% |
|
04-Jul-2024
|
₹ 532.26 | ₹ 533.70 | ₹ 503.11 | ₹ 516.34 | ₹ 23.2B | -2.99% |
|
03-Jul-2024
|
₹ 575.15 | ₹ 575.15 | ₹ 532.26 | ₹ 532.26 | ₹ 11.0B | -7.43% |
|
02-Jul-2024
|
₹ 567.82 | ₹ 578.79 | ₹ 565.21 | ₹ 575.15 | ₹ 8.7B | +1.40% |
|
01-Jul-2024
|
₹ 549.72 | ₹ 568.74 | ₹ 549.72 | ₹ 568.74 | ₹ 7.7B | +3.34% |
|
30-Jun-2024
|
₹ 555.84 | ₹ 558.14 | ₹ 546.51 | ₹ 551.12 | ₹ 6.4B | -0.87% |
|
29-Jun-2024
|
₹ 567.83 | ₹ 572.18 | ₹ 555.84 | ₹ 555.84 | ₹ 6.8B | -2.11% |
|
28-Jun-2024
|
₹ 580.31 | ₹ 590.65 | ₹ 567.64 | ₹ 568.85 | ₹ 8.7B | -1.97% |
|
27-Jun-2024
|
₹ 567.34 | ₹ 581.40 | ₹ 561.41 | ₹ 580.31 | ₹ 7.9B | +2.29% |
|
26-Jun-2024
|
₹ 582.85 | ₹ 584.48 | ₹ 566.58 | ₹ 567.34 | ₹ 7.8B | -2.66% |
|
25-Jun-2024
|
₹ 554.17 | ₹ 587.27 | ₹ 554.17 | ₹ 580.56 | ₹ 11.2B | +4.76% |
|
24-Jun-2024
|
₹ 560.47 | ₹ 562.75 | ₹ 543.73 | ₹ 554.17 | ₹ 12.1B | -1.12% |
|
23-Jun-2024
|
₹ 564.86 | ₹ 571.23 | ₹ 557.75 | ₹ 560.38 | ₹ 5.8B | -0.79% |
|
22-Jun-2024
|
₹ 566.66 | ₹ 572.53 | ₹ 561.43 | ₹ 564.86 | ₹ 6.2B | -0.32% |
|
21-Jun-2024
|
₹ 579.89 | ₹ 580.90 | ₹ 565.11 | ₹ 566.66 | ₹ 8.9B | -2.28% |
|
20-Jun-2024
|
₹ 577.13 | ₹ 592.86 | ₹ 572.79 | ₹ 579.89 | ₹ 10.4B | +0.48% |
|
19-Jun-2024
|
₹ 537.88 | ₹ 580.19 | ₹ 534.92 | ₹ 577.13 | ₹ 10.9B | +7.30% |
|
18-Jun-2024
|
₹ 596.63 | ₹ 598.69 | ₹ 531.90 | ₹ 536.29 | ₹ 18.7B | -10.11% |
|
17-Jun-2024
|
₹ 600.39 | ₹ 604.70 | ₹ 572.43 | ₹ 596.63 | ₹ 10.0B | -0.63% |
|
16-Jun-2024
|
₹ 596.51 | ₹ 604.28 | ₹ 590.53 | ₹ 599.43 | ₹ 5.5B | +0.49% |
|
15-Jun-2024
|
₹ 582.91 | ₹ 601.39 | ₹ 582.91 | ₹ 596.59 | ₹ 8.1B | +2.35% |
|
14-Jun-2024
|
₹ 625.37 | ₹ 626.47 | ₹ 582.91 | ₹ 582.91 | ₹ 11.0B | -6.79% |
|
13-Jun-2024
|
₹ 652.44 | ₹ 656.31 | ₹ 621.68 | ₹ 625.56 | ₹ 11.5B | -4.12% |
|
12-Jun-2024
|
₹ 630.78 | ₹ 656.14 | ₹ 622.49 | ₹ 650.45 | ₹ 11.2B | +3.12% |
|
11-Jun-2024
|
₹ 658.40 | ₹ 658.54 | ₹ 622.30 | ₹ 629.61 | ₹ 16.7B | -4.37% |
|
10-Jun-2024
|
₹ 659.70 | ₹ 663.50 | ₹ 647.39 | ₹ 658.40 | ₹ 13.7B | -0.20% |
|
09-Jun-2024
|
₹ 655.45 | ₹ 661.46 | ₹ 645.80 | ₹ 659.70 | ₹ 13.3B | +0.65% |
|
08-Jun-2024
|
₹ 655.36 | ₹ 677.82 | ₹ 649.22 | ₹ 655.45 | ₹ 14.6B | +0.01% |
|
07-Jun-2024
|
₹ 727.37 | ₹ 731.53 | ₹ 653.78 | ₹ 655.36 | ₹ 14.6B | -9.90% |
|
06-Jun-2024
|
₹ 726.66 | ₹ 735.76 | ₹ 718.34 | ₹ 727.37 | ₹ 8.3B | +0.10% |
|
05-Jun-2024
|
₹ 713.58 | ₹ 727.15 | ₹ 708.89 | ₹ 727.15 | ₹ 8.6B | +1.90% |
|
04-Jun-2024
|
₹ 700.58 | ₹ 712.93 | ₹ 691.65 | ₹ 712.93 | ₹ 7.8B | +1.76% |
|
03-Jun-2024
|
₹ 687.20 | ₹ 705.62 | ₹ 686.19 | ₹ 700.58 | ₹ 8.5B | +1.95% |
|
02-Jun-2024
|
₹ 695.17 | ₹ 699.30 | ₹ 686.44 | ₹ 686.44 | ₹ 6.4B | -1.25% |
|
01-Jun-2024
|
₹ 694.84 | ₹ 699.35 | ₹ 689.24 | ₹ 695.17 | ₹ 5.8B | +0.05% |
|
31-May-2024
|
₹ 723.20 | ₹ 723.20 | ₹ 689.34 | ₹ 694.73 | ₹ 8.7B | -3.94% |
|
30-May-2024
|
₹ 729.88 | ₹ 730.98 | ₹ 700.91 | ₹ 723.20 | ₹ 9.7B | -0.81% |
|
29-May-2024
|
₹ 724.92 | ₹ 738.41 | ₹ 718.49 | ₹ 729.88 | ₹ 14.3B | +0.57% |
|
28-May-2024
|
₹ 721.55 | ₹ 724.92 | ₹ 703.93 | ₹ 724.92 | ₹ 12.5B | +0.47% |
Load More
Cosmos Price History Chart (Last 60 Days)
Cosmos Historical Price
Cosmos Price June, 2024
| 1st June Price | ₹ 695.17 | 30th June Price | ₹ 551.12 |
| Highest Price in June | ₹ 735.76 | Lowest Price in June | ₹ 531.9 |
| Market Cap 30th June | ₹ 215.5B | % Change | -20.74% |
| Over all performance | Falling |
Cosmos Price May, 2024
| 1st May Price | ₹ 691.12 | 31st May Price | ₹ 694.73 |
| Highest Price in May | ₹ 793.92 | Lowest Price in May | ₹ 650.5 |
| Market Cap 31st May | ₹ 271.8B | % Change | +0.52% |
| Over all performance | Rising |
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 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 ₹ 517.96, which has a daily change of 3.90%. 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
-
Tether Price
-
Solana Price
-
Binance Coin Price
-
USD Coin Price
-
Ripple Price
-
Dogecoin Price
-
Cardano Price
-
TRON Price
-
Avalanche Price
-
WETH Price
-
Wrapped Bitcoin Price
-
Shiba Inu Price
-
Polkadot Price
-
Chainlink Price
-
Bitcoin Cash Price
-
NEAR Protocol Price
-
UNUS SED LEO Price
-
Litecoin Price
-
Polygon Price
-
Uniswap Price
-
Fetch.ai Price
-
Stellar Price
-
Monero Price
-
Cronos Price
-
Cosmos Price
-
Floki Inu Price
-
Aave Price
-
Elrond Price
-
Bitcoin SV Price
-
EOS Coin Price
-
NEO Coin Price
-
Decentraland Price
-
Zcash Price
-
FTX Token Price
-
Underdog Price
-
IOTA Price
-
Terra Price
-
Zilliqa Price
-
Dash Price
-
Qtum Price
-
SushiSwap Price
-
Baby Doge Coin Price
-
Status Coin Price
-
NEM Price
-
Cartesi Price
-
Braintrust Price
-
Spell Token Price
-
Ardor Price
-
Mobox Price
-
FLEX Price
-
Binance USD Price
-
DIA Price
-
Kishu Inu Price
-
Doge Killer Price
-
BurgerCities Price
-
Augur Price
-
Circuits of Value Price
-
Husky Price
-
DOGEFI Price
-
Gas Coin Price
-
Bitcoin Hedge Price
-
Nano Dogecoin Price
Advertisement
Follow Us
CRYPTO
more
| Coin Name | Price | Change (24h) | |
|---|---|---|---|
 Bitcoin(BTC)
|
|
₹ 49,00,500 |
▲
+0.62%
+30,436
|
 Ethereum(ETH)
|
|
₹ 2,46,246 |
▼
-1.50%
-3,754
|
|
Tether(USDT)
|
|
₹ 78.8 |
◀▶
0.00%
0.00
|
|
Solana(SOL)
|
|
₹ 11,001 |
▼
-4.38%
-504
|
|
Binance Coin(BNB)
|
|
₹ 43,200 |
▲
+0.24%
+104.2
|
|
USD Coin(USDC)
|
|
₹ 65.1 |
◀▶
0.00%
0.00
|
|
Ripple(XRP)
|
|
₹ 46.2 |
▲
+0.02%
+0.01
|
|
Dogecoin(DOGE)
|
|
₹ 9.36 |
▼
-1.50%
-0.14
|
|
Cardano(ADA)
|
|
₹ 34.30 |
▼
-0.58%
-0.20
|
|
TRON(TRX)
|
|
₹ 10.41 |
▲
+4.10%
+0.41
|
|
Avalanche(AVAX)
|
|
₹ 2,399.69 |
▲
+4.77%
+109.19
|
|
WETH(WETH)
|
|
₹ 2,73,395 |
▲
+2.58%
+6,867.16
|
-
12:25
[Partner Content] Why You Should Upgrade to OPPO Reno12 5G -
02:04
Union Budget 2024: Reduced Customs Duty on Mobile Phones, Rs. 1000 Crore for Space Sector, and More -
14:26
Chip Chat with Manish Gupta and Seshu Ajjarapu from Google Deepmind -
03:09
Gadgets 360 With Technical Guruji: Samsung Galaxy Z Fold 6 and Galaxy Z Flip 6 -
01:23
Gadgets 360 With Technical Guruji: Did You Know? [July 20, 2024]
- 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 2024. All rights reserved.
