Cosmos Price History

Cosmos Price in India
₹ 1,020.71 -26.87 (-2.57%)
Updated: 29 March 2024 12:30 IST
Overview ATOM Price History

Cosmos Historical Data (ATOM INR)

Date Open High Low Close Volume Change (%)
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%
20-Mar-2024
₹ 945.18 ₹ 945.97 ₹ 893.18 ₹ 929.81 ₹ 27.2B -1.63%
19-Mar-2024
₹ 966.25 ₹ 980.45 ₹ 897.13 ₹ 941.92 ₹ 33.5B -2.52%
18-Mar-2024
₹ 1,016.80 ₹ 1,030.45 ₹ 963.22 ₹ 966.25 ₹ 18.7B -4.97%
17-Mar-2024
₹ 976.35 ₹ 1,020.83 ₹ 954.51 ₹ 1,016.80 ₹ 27.0B +4.14%
16-Mar-2024
₹ 1,037.43 ₹ 1,064.55 ₹ 976.35 ₹ 976.35 ₹ 25.6B -5.89%
15-Mar-2024
₹ 1,116.74 ₹ 1,146.85 ₹ 1,007.14 ₹ 1,037.43 ₹ 45.3B -7.10%
14-Mar-2024
₹ 1,133.89 ₹ 1,176.20 ₹ 1,103.35 ₹ 1,122.83 ₹ 33.6B -0.98%
13-Mar-2024
₹ 1,104.69 ₹ 1,139.37 ₹ 1,102.20 ₹ 1,133.89 ₹ 22.1B +2.64%
12-Mar-2024
₹ 1,140.63 ₹ 1,143.83 ₹ 1,062.50 ₹ 1,104.69 ₹ 28.6B -3.10%
11-Mar-2024
₹ 1,089.66 ₹ 1,140.10 ₹ 1,056.90 ₹ 1,130.12 ₹ 31.5B +3.71%
10-Mar-2024
₹ 1,120.90 ₹ 1,122.72 ₹ 1,080.52 ₹ 1,089.66 ₹ 20.8B -2.79%
09-Mar-2024
₹ 1,099.93 ₹ 1,149.99 ₹ 1,092.89 ₹ 1,113.87 ₹ 23.6B +1.27%
08-Mar-2024
₹ 1,147.58 ₹ 1,155.69 ₹ 1,075.23 ₹ 1,101.20 ₹ 29.2B -4.04%
07-Mar-2024
₹ 1,096.85 ₹ 1,193.17 ₹ 1,077.61 ₹ 1,147.58 ₹ 48.5B +4.62%
06-Mar-2024
₹ 1,053.56 ₹ 1,080.54 ₹ 946.41 ₹ 1,080.54 ₹ 52.6B +2.51%
05-Mar-2024
₹ 1,016.31 ₹ 1,065.41 ₹ 1,009.98 ₹ 1,053.56 ₹ 43.0B +3.66%
04-Mar-2024
₹ 995.24 ₹ 1,063.42 ₹ 995.78 ₹ 1,016.31 ₹ 28.9B +2.12%
03-Mar-2024
₹ 994.84 ₹ 1,014.67 ₹ 958.37 ₹ 996.11 ₹ 20.7B +0.20%
02-Mar-2024
₹ 939.52 ₹ 1,001.70 ₹ 939.52 ₹ 991.43 ₹ 20.6B +5.53%
01-Mar-2024
₹ 970.97 ₹ 983.59 ₹ 920.30 ₹ 936.57 ₹ 20.1B -3.54%
29-Feb-2024
₹ 906.29 ₹ 1,012.83 ₹ 906.29 ₹ 973.15 ₹ 26.3B +7.38%
28-Feb-2024
₹ 946.36 ₹ 970.26 ₹ 906.29 ₹ 906.29 ₹ 24.5B -4.23%
27-Feb-2024
₹ 912.44 ₹ 949.87 ₹ 901.26 ₹ 937.24 ₹ 22.7B +2.69%
26-Feb-2024
₹ 852.64 ₹ 916.50 ₹ 850.57 ₹ 912.44 ₹ 17.3B +7.01%
25-Feb-2024
₹ 857.91 ₹ 866.11 ₹ 847.63 ₹ 852.64 ₹ 9.1B -0.61%
24-Feb-2024
₹ 825.93 ₹ 874.19 ₹ 811.82 ₹ 860.48 ₹ 14.7B +4.18%
23-Feb-2024
₹ 821.19 ₹ 829.98 ₹ 805.51 ₹ 825.93 ₹ 13.9B +0.58%
22-Feb-2024
₹ 816.22 ₹ 830.85 ₹ 806.44 ₹ 818.86 ₹ 13.3B +0.32%
21-Feb-2024
₹ 843.94 ₹ 863.66 ₹ 812.16 ₹ 816.22 ₹ 14.9B -3.28%
20-Feb-2024
₹ 882.61 ₹ 895.42 ₹ 833.54 ₹ 843.94 ₹ 16.1B -4.38%
19-Feb-2024
₹ 874.32 ₹ 889.18 ₹ 869.89 ₹ 882.50 ₹ 13.3B +0.94%
18-Feb-2024
₹ 843.69 ₹ 875.23 ₹ 842.32 ₹ 874.32 ₹ 9.9B +3.71%
17-Feb-2024
₹ 839.47 ₹ 857.30 ₹ 824.39 ₹ 843.69 ₹ 10.8B +0.43%
16-Feb-2024
₹ 858.44 ₹ 869.40 ₹ 835.63 ₹ 839.47 ₹ 13.8B -2.21%
15-Feb-2024
₹ 842.24 ₹ 860.76 ₹ 839.76 ₹ 857.82 ₹ 16.5B +1.88%
14-Feb-2024
₹ 834.12 ₹ 863.58 ₹ 833.52 ₹ 845.55 ₹ 17.3B +1.37%
13-Feb-2024
₹ 828.40 ₹ 845.97 ₹ 820.86 ₹ 834.12 ₹ 18.1B +0.69%
12-Feb-2024
₹ 815.19 ₹ 828.68 ₹ 788.97 ₹ 826.17 ₹ 13.2B +1.35%
11-Feb-2024
₹ 827.64 ₹ 850.59 ₹ 814.48 ₹ 814.48 ₹ 12.5B -1.59%
10-Feb-2024
₹ 833.84 ₹ 838.89 ₹ 824.90 ₹ 825.44 ₹ 9.8B -1.01%
09-Feb-2024
₹ 793.60 ₹ 845.12 ₹ 793.50 ₹ 833.84 ₹ 13.5B +5.07%
08-Feb-2024
₹ 783.16 ₹ 805.87 ₹ 781.12 ₹ 793.60 ₹ 12.0B +1.33%
07-Feb-2024
₹ 756.73 ₹ 781.17 ₹ 756.73 ₹ 781.17 ₹ 9.6B +3.23%
06-Feb-2024
₹ 751.38 ₹ 763.65 ₹ 746.67 ₹ 758.75 ₹ 7.8B +0.98%
05-Feb-2024
₹ 753.46 ₹ 760.28 ₹ 733.80 ₹ 751.38 ₹ 6.3B -0.28%
04-Feb-2024
₹ 761.55 ₹ 761.55 ₹ 747.15 ₹ 753.46 ₹ 5.1B -1.06%
03-Feb-2024
₹ 756.32 ₹ 764.21 ₹ 754.89 ₹ 761.55 ₹ 5.8B +0.73%
02-Feb-2024
₹ 755.80 ₹ 768.68 ₹ 751.43 ₹ 756.58 ₹ 7.8B +0.03%
01-Feb-2024
₹ 771.58 ₹ 771.58 ₹ 746.23 ₹ 755.80 ₹ 9.0B -2.04%
31-Jan-2024
₹ 797.46 ₹ 798.69 ₹ 753.15 ₹ 769.86 ₹ 11.2B -3.46%
30-Jan-2024
₹ 803.72 ₹ 807.74 ₹ 791.43 ₹ 799.88 ₹ 8.3B -0.48%
29-Jan-2024
₹ 791.42 ₹ 803.26 ₹ 777.48 ₹ 802.72 ₹ 7.9B +1.43%
Load More

Cosmos Price History Chart (Last 60 Days)

Cosmos Historical Price

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

Cosmos Price January, 2024

1st January Price ₹ 922.13 31st January Price ₹ 769.86
Highest Price in January ₹ 950.26 Lowest Price in January ₹ 728.9
Market Cap 31st January ₹ 297.0B % Change -16.51%
Over all performance Falling

Cosmos Price December, 2024

1st December Price ₹ 777.28 31st December Price ₹ 903.50
Highest Price in December ₹ 1,028.92 Lowest Price in December ₹ 765.4
Market Cap 31st December - % Change +16.18%
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 ₹ 1,020.71, which has a daily change of -2.57%. 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)
₹ 55,25,000
-73,021
-1.30%
Ethereum Price
Ethereum(ETH)
₹ 2,82,500
+2,500
+0.89%
Tether Price
Tether(USDT)
₹ 80.90
-0.18
-0.22%
Binance Coin Price
Binance Coin(BNB)
₹ 44,000
-2,000.15
-4.35%
Solana Price
Solana(SOL)
₹ 15,039
+388.99
+2.66%
Ripple Price
Ripple(XRP)
₹ 51.27
+1.6
+2.11%
USD Coin Price
USD Coin(USDC)
₹ 83.36
-0.02
-0.02%
Dogecoin Price
Dogecoin(DOGE)
₹ 15.60
+0.87
+5.87%
Cardano Price
Cardano(ADA)
₹ 53.20
+0.69
+1.31%
Avalanche Price
Avalanche(AVAX)
₹ 4,492.20
-38.21
-0.84%
Shiba Inu Price
Shiba Inu(SHIB)
₹ 0.002427
+0.000066
+2.80%
Polkadot Price
Polkadot(DOT)
₹ 788.87
-2.67
-0.34%

Advertisement

© Copyright Red Pixels Ventures Limited 2024. All rights reserved.
Trending Products »
Latest Tech News »