Cosmos Price History

₹ 564.71 -78.70 (-12.23%)

Updated: 8 January 2025 18:24 IST

Overview ATOM Price History

Cosmos Historical Data (ATOM INR)

Date	Open	High	Low	Close	Volume	Change (%)
07-Jan-2025	₹ 641.51	₹ 661.65	₹ 600.33	₹ 601.15	₹ 25.1B	-6.29%
06-Jan-2025	₹ 620.47	₹ 651.67	₹ 620.47	₹ 641.51	₹ 18.8B	+3.46%
05-Jan-2025	₹ 627.98	₹ 628.77	₹ 615.13	₹ 618.43	₹ 11.8B	-1.38%
04-Jan-2025	₹ 630.31	₹ 639.34	₹ 621.82	₹ 627.27	₹ 16.4B	-0.48%
03-Jan-2025	₹ 572.96	₹ 632.94	₹ 570.91	₹ 630.31	₹ 17.6B	+10.01%
02-Jan-2025	₹ 547.67	₹ 580.75	₹ 547.67	₹ 570.97	₹ 15.7B	+4.25%
01-Jan-2025	₹ 539.69	₹ 547.59	₹ 518.63	₹ 542.54	₹ 10.8B	+0.53%
31-Dec-2024	₹ 547.88	₹ 556.17	₹ 528.34	₹ 539.69	₹ 13.4B	-1.49%
30-Dec-2024	₹ 544.11	₹ 557.27	₹ 524.68	₹ 547.30	₹ 12.5B	+0.59%
29-Dec-2024	₹ 560.64	₹ 568.62	₹ 544.11	₹ 544.11	₹ 9.9B	-2.95%
28-Dec-2024	₹ 561.58	₹ 564.45	₹ 546.46	₹ 559.78	₹ 10.3B	-0.32%
27-Dec-2024	₹ 555.27	₹ 580.12	₹ 549.76	₹ 561.58	₹ 13.2B	+1.14%
26-Dec-2024	₹ 594.61	₹ 595.72	₹ 550.54	₹ 550.54	₹ 14.1B	-7.41%
25-Dec-2024	₹ 606.29	₹ 606.29	₹ 583.50	₹ 592.71	₹ 14.9B	-2.24%
24-Dec-2024	₹ 558.34	₹ 607.50	₹ 554.21	₹ 606.29	₹ 19.1B	+8.59%
23-Dec-2024	₹ 551.87	₹ 565.70	₹ 533.36	₹ 559.14	₹ 18.9B	+1.32%
22-Dec-2024	₹ 559.73	₹ 570.78	₹ 538.96	₹ 551.87	₹ 18.7B	-1.40%
21-Dec-2024	₹ 572.63	₹ 621.44	₹ 559.73	₹ 559.73	₹ 23.3B	-2.25%
20-Dec-2024	₹ 592.96	₹ 600.29	₹ 501.84	₹ 573.93	₹ 44.6B	-3.21%
19-Dec-2024	₹ 714.45	₹ 714.88	₹ 590.72	₹ 590.72	₹ 40.9B	-17.32%
18-Dec-2024	₹ 748.51	₹ 748.51	₹ 699.36	₹ 714.45	₹ 31.1B	-4.55%
17-Dec-2024	₹ 761.19	₹ 768.54	₹ 724.51	₹ 748.51	₹ 27.2B	-1.67%
16-Dec-2024	₹ 768.70	₹ 785.56	₹ 735.14	₹ 761.19	₹ 29.0B	-0.89%
15-Dec-2024	₹ 747.14	₹ 786.70	₹ 734.59	₹ 767.49	₹ 23.7B	+2.72%
14-Dec-2024	₹ 770.99	₹ 789.44	₹ 742.64	₹ 747.14	₹ 26.1B	-3.09%
13-Dec-2024	₹ 773.96	₹ 780.71	₹ 745.74	₹ 770.99	₹ 36.4B	-0.38%
12-Dec-2024	₹ 724.87	₹ 782.70	₹ 724.87	₹ 773.96	₹ 36.9B	+6.77%
11-Dec-2024	₹ 631.13	₹ 732.30	₹ 631.13	₹ 724.50	₹ 40.2B	+14.82%
10-Dec-2024	₹ 795.22	₹ 802.73	₹ 624.38	₹ 631.13	₹ 69.6B	-20.65%
09-Dec-2024	₹ 851.83	₹ 858.95	₹ 780.72	₹ 795.22	₹ 30.9B	-6.65%
08-Dec-2024	₹ 858.14	₹ 882.95	₹ 839.13	₹ 851.83	₹ 27.2B	-0.74%
07-Dec-2024	₹ 844.11	₹ 892.71	₹ 844.11	₹ 858.14	₹ 35.3B	+1.66%
06-Dec-2024	₹ 849.19	₹ 866.12	₹ 805.30	₹ 846.38	₹ 46.0B	-0.33%
05-Dec-2024	₹ 867.83	₹ 879.63	₹ 804.72	₹ 849.19	₹ 56.3B	-2.15%
04-Dec-2024	₹ 786.52	₹ 897.47	₹ 772.82	₹ 867.15	₹ 66.0B	+10.25%
03-Dec-2024	₹ 764.95	₹ 845.52	₹ 764.95	₹ 784.13	₹ 69.1B	+2.49%
02-Dec-2024	₹ 731.63	₹ 780.95	₹ 711.33	₹ 757.61	₹ 55.5B	+3.55%
01-Dec-2024	₹ 738.10	₹ 746.64	₹ 707.26	₹ 734.25	₹ 27.7B	-0.52%
30-Nov-2024	₹ 717.85	₹ 742.98	₹ 714.30	₹ 738.10	₹ 25.2B	+2.82%
29-Nov-2024	₹ 687.16	₹ 731.89	₹ 681.13	₹ 720.76	₹ 23.8B	+4.91%
28-Nov-2024	₹ 696.84	₹ 708.22	₹ 670.38	₹ 687.16	₹ 24.6B	-1.30%
27-Nov-2024	₹ 655.10	₹ 697.46	₹ 649.40	₹ 696.84	₹ 30.3B	+6.27%
26-Nov-2024	₹ 682.87	₹ 684.85	₹ 636.47	₹ 655.10	₹ 35.9B	-4.08%
25-Nov-2024	₹ 697.62	₹ 742.79	₹ 669.14	₹ 682.87	₹ 42.3B	-2.11%
24-Nov-2024	₹ 693.70	₹ 796.41	₹ 677.82	₹ 697.62	₹ 99.6B	+0.57%
23-Nov-2024	₹ 617.75	₹ 741.49	₹ 608.80	₹ 695.95	₹ 79.5B	+12.52%
22-Nov-2024	₹ 533.63	₹ 638.23	₹ 532.17	₹ 622.78	₹ 51.4B	+16.70%
21-Nov-2024	₹ 514.21	₹ 547.75	₹ 507.49	₹ 532.81	₹ 29.3B	+3.62%
20-Nov-2024	₹ 528.57	₹ 554.62	₹ 514.21	₹ 514.21	₹ 25.9B	-2.72%
19-Nov-2024	₹ 548.30	₹ 570.10	₹ 526.50	₹ 529.84	₹ 39.2B	-3.37%
18-Nov-2024	₹ 483.94	₹ 550.56	₹ 474.16	₹ 548.30	₹ 30.7B	+13.30%
17-Nov-2024	₹ 485.75	₹ 560.36	₹ 485.75	₹ 489.30	₹ 47.5B	+0.73%
16-Nov-2024	₹ 438.95	₹ 485.75	₹ 438.66	₹ 485.75	₹ 22.4B	+10.66%
15-Nov-2024	₹ 424.20	₹ 439.92	₹ 407.73	₹ 437.72	₹ 20.2B	+3.19%
14-Nov-2024	₹ 447.45	₹ 447.45	₹ 412.62	₹ 424.20	₹ 22.7B	-5.11%
13-Nov-2024	₹ 447.60	₹ 454.81	₹ 409.18	₹ 447.45	₹ 29.6B	0.00%
12-Nov-2024	₹ 456.96	₹ 489.89	₹ 439.58	₹ 447.60	₹ 37.1B	-2.17%
11-Nov-2024	₹ 462.41	₹ 463.68	₹ 432.58	₹ 458.94	₹ 29.5B	-0.75%
10-Nov-2024	₹ 394.64	₹ 465.45	₹ 394.64	₹ 461.99	₹ 33.0B	+17.07%
09-Nov-2024	₹ 390.58	₹ 404.64	₹ 389.19	₹ 394.64	₹ 10.8B	+1.04%

Cosmos Price History Chart (Last 60 Days)

Cosmos Historical Price

Cosmos Price December, 2025

1^st December Price	₹ 734.25	31^st December Price	₹ 539.69
Highest Price in December	₹ 897.92	Lowest Price in December	₹ 501.8
Market Cap 31^st December	-	% Change	-26.50%
Over all performance	Falling

Cosmos Price November, 2025

1^st November Price	₹ 352.15	30^th November Price	₹ 738.10
Highest Price in November	₹ 796.41	Lowest Price in November	₹ 323.9
Market Cap 30^th November	-	% Change	+109.60%
Over all performance	Rising

Cosmos Price October, 2025

1^st October Price	₹ 373.47	31^st October Price	₹ 354.80
Highest Price in October	₹ 422.88	Lowest Price in October	₹ 340.1
Market Cap 31^st October	-	% Change	-5.00%
Over all performance	Falling

Cosmos News

Bitcoin and Ether Reap Small Profits, Losses Strike Some Altcoins Like Cosmos, Tron
Bitcoin, Ether Spike With Minor Profits as Cardano, Cosmos Among Other Altcoins Drop

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 ₹ 564.71, which has a daily change of -12.23%. 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

Featured

CRYPTO

Coin Name	Price	Change (24h)
Bitcoin(BTC)	₹ 81,60,336	▼ -4,85,457 -5.61%
Ethereum(ETH)	₹ 2,87,409	▼ -24,188 -7.76%
Tether(USDT)	₹ 85.85	▲ +0.16 +0.19%
Ripple(XRP)	₹ 199.97	▼ -10.66 -5.06%
Binance Coin(BNB)	₹ 59,807	▼ -2,318.66 -3.73%
Solana(SOL)	₹ 16,797	▼ -1,485.45 -8.12%
Dogecoin(DOGE)	₹ 29.61	▼ -3.44 -10.40%
USD Coin(USDC)	₹ 63.46	▼ -10.94 -14.70%
Cardano(ADA)	₹ 84.88	▼ -12.10 -12.48%
TRON(TRX)	₹ 21.46	▼ -1.58 -6.87%
Avalanche(AVAX)	₹ 3,262.73	▼ -423.73 -11.49%
Chainlink(LINK)	₹ 1,781.77	▼ -202.1 -10.18%