| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2019 | $6,44 | $4,22 | |
| 2020 | $4,38 | $6,48 | -32,40% |
| 2021 | $5,86 | $32,48 | -81,95% |
| 2022 | $36,38 | $9,35 | 289,21% |
| 2023 | $9,47 | $10,59 | -10,57% |
| 2024 | $11,19 | $6,20 | 80,60% |
| 2025 | $6,54 | $4,35 | 50,29% |
Publicité
Cosmos (ATOM) Cours Historique
Cours historique du Cosmos, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2019.
| Premier Prix | 2019 Mars ($6,49) |
|---|---|
| Prix le plus bas | 2020 Mars ($1,69) |
| Prix maximum | 2022 Janvier ($42,10) |
| Meilleure année | 2021 |
| Pire année | 2022 |
| Meilleur mois | Septembre |
| Pire mois | Juin |
Cours Cosmos Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $4,00 | $8,31 | $1,92 | $4,22 | $626.5 M | $96.7 M | $265.3 M | 159 M | 128% |
| 2020 | $4,14 | $8,82 | $1,10 | $6,48 | $789.1 M | $150.7 M | $1.7 B | 190.7 M | 142% |
| 2021 | $21,05 | $44,51 | $5,04 | $32,48 | $4.4 B | $776.6 M | $3.5 B | 203.6 M | 163% |
| 2022 | $17,08 | $44,51 | $5,95 | $9,35 | $4.1 B | $433.9 M | $3.1 B | 250.7 M | 118% |
| 2023 | $9,98 | $15,41 | $6,18 | $10,59 | $3.1 B | $142.6 M | $743.7 M | 314.2 M | 64% |
| 2024 | $7,65 | $14,44 | $3,63 | $6,20 | $3 B | $153.5 M | $947.8 M | 387.4 M | 81% |
| 2025 | $4,95 | $7,73 | $3,42 | $4,35 | $1.9 B | $114.9 M | $497.3 M | 391 M | 57% |
Cosmos Rendements annuels
Cosmos Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -43,79% O:$6,44 C:$3,62 | 9,14% O:$3,61 C:$3,94 | 47,01% O:$3,94 C:$5,79 | -6,22% O:$5,80 C:$5,44 | -32,85% O:$5,44 C:$3,65 | -44,20% O:$3,65 C:$2,04 | 27,47% O:$2,04 C:$2,60 | 24,98% O:$2,60 C:$3,25 | 20,68% O:$3,25 C:$3,92 | 7,74% O:$3,92 C:$4,22 | ||
| 2020 | 4,06% O:$4,22 C:$4,39 | -21,42% O:$4,40 C:$3,45 | -43,30% O:$3,45 C:$1,95 | 39,86% O:$1,95 C:$2,73 | 0,14% O:$2,74 C:$2,74 | -4,54% O:$2,72 C:$2,60 | 46,24% O:$2,59 C:$3,79 | 89,70% O:$3,79 C:$7,20 | -25,49% O:$7,19 C:$5,36 | -13,96% O:$5,36 C:$4,62 | 20,75% O:$4,60 C:$5,56 | 16,49% O:$5,56 C:$6,48 |
| 2021 | 25,88% O:$6,46 C:$8,14 | 116,17% O:$8,13 C:$17,58 | 8,29% O:$17,61 C:$19,07 | 18,73% O:$19,11 C:$22,70 | -38,75% O:$22,71 C:$13,91 | -14,49% O:$14,00 C:$11,97 | 5,34% O:$11,99 C:$12,63 | 82,83% O:$12,57 C:$22,97 | 57,78% O:$22,86 C:$36,07 | 3,58% O:$36,11 C:$37,41 | -26,03% O:$37,21 C:$27,52 | 18,23% O:$27,48 C:$32,48 |
| 2022 | -14,08% O:$32,70 C:$28,10 | 12,56% O:$27,90 C:$31,41 | -7,84% O:$31,31 C:$28,86 | -35,85% O:$28,84 C:$18,50 | -44,30% O:$18,50 C:$10,30 | -27,06% O:$10,33 C:$7,53 | 37,67% O:$7,53 C:$10,37 | 14,02% O:$10,35 C:$11,80 | 10,39% O:$11,80 C:$13,03 | 9,88% O:$13,03 C:$14,31 | -26,63% O:$14,31 C:$10,50 | -10,99% O:$10,50 C:$9,35 |
| 2023 | 43,16% O:$9,35 C:$13,39 | -8,24% O:$13,36 C:$12,26 | -8,88% O:$12,27 C:$11,18 | 3,43% O:$11,18 C:$11,57 | -9,21% O:$11,52 C:$10,46 | -11,17% O:$10,45 C:$9,29 | -4,68% O:$9,29 C:$8,86 | -21,86% O:$8,86 C:$6,92 | 4,63% O:$6,92 C:$7,24 | 9,59% O:$7,24 C:$7,93 | 16,80% O:$7,92 C:$9,25 | 14,57% O:$9,24 C:$10,59 |
| 2024 | -14,05% O:$10,60 C:$9,11 | 23,81% O:$9,11 C:$11,28 | 8,97% O:$11,28 C:$12,29 | -31,08% O:$12,28 C:$8,46 | -2,00% O:$8,48 C:$8,31 | -18,88% O:$8,30 C:$6,73 | -13,63% O:$6,73 C:$5,81 | -21,39% O:$5,81 C:$4,57 | 3,71% O:$4,56 C:$4,73 | -10,38% O:$4,73 C:$4,24 | 102,71% O:$4,24 C:$8,59 | -27,66% O:$8,57 C:$6,20 |
| 2025 | 0,75% O:$6,19 C:$6,24 | -25,70% O:$6,24 C:$4,64 | -5,66% O:$4,64 C:$4,38 | -1,81% O:$4,38 C:$4,30 | 0,12% O:$4,30 C:$4,31 |
ATOM OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(ATOM) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $4,62 | $4,64 | $4,28 | $4,31 | $124.1 M | 27.886.812 | $1.7 B |
| 05/29/2025 | $4,85 | $4,91 | $4,62 | $4,62 | $93.9 M | 19.627.188 | $1.9 B |
| 05/28/2025 | $4,75 | $4,85 | $4,65 | $4,83 | $95.1 M | 20.069.189 | $1.9 B |
| 05/27/2025 | $4,78 | $4,96 | $4,69 | $4,76 | $107.8 M | 22.362.327 | $1.9 B |
| 05/26/2025 | $4,79 | $4,94 | $4,75 | $4,78 | $83.1 M | 17.223.138 | $1.9 B |
| 05/25/2025 | $4,72 | $4,81 | $4,58 | $4,79 | $97.5 M | 20.829.356 | $1.8 B |
| 05/24/2025 | $4,79 | $4,86 | $4,70 | $4,72 | $86.4 M | 18.036.933 | $1.9 B |
| 05/23/2025 | $5,22 | $5,34 | $4,78 | $4,79 | $148.4 M | 28.957.323 | $2 B |
| 05/22/2025 | $4,98 | $5,23 | $4,97 | $5,21 | $126 M | 24.619.146 | $2 B |
| 05/21/2025 | $4,85 | $5,06 | $4,79 | $4,98 | $117.6 M | 23.894.264 | $1.9 B |
| 05/20/2025 | $4,78 | $4,88 | $4,67 | $4,84 | $76.5 M | 16.038.285 | $1.9 B |
| 05/19/2025 | $4,97 | $4,99 | $4,59 | $4,78 | $97.3 M | 20.519.358 | $1.9 B |
| 05/18/2025 | $4,72 | $5,13 | $4,66 | $4,96 | $135.7 M | 28.141.267 | $1.9 B |
| 05/17/2025 | $4,81 | $4,82 | $4,67 | $4,72 | $67 M | 14.135.368 | $1.9 B |
| 05/16/2025 | $4,87 | $4,98 | $4,79 | $4,81 | $67.7 M | 13.775.022 | $1.9 B |
| 05/15/2025 | $5,09 | $5,12 | $4,77 | $4,86 | $101.8 M | 20.633.230 | $1.9 B |
| 05/14/2025 | $5,27 | $5,34 | $5,05 | $5,09 | $76 M | 14.690.998 | $2 B |
| 05/13/2025 | $5,24 | $5,36 | $5,01 | $5,28 | $105 M | 20.344.235 | $2 B |
| 05/12/2025 | $5,31 | $5,48 | $5,15 | $5,24 | $123.4 M | 23.201.944 | $2.1 B |
| 05/11/2025 | $5,38 | $5,41 | $5,13 | $5,31 | $101.9 M | 19.322.440 | $2.1 B |
| 05/10/2025 | $4,94 | $5,38 | $4,87 | $5,38 | $127.6 M | 25.266.485 | $2 B |
| 05/09/2025 | $4,54 | $4,99 | $4,53 | $4,93 | $156.3 M | 32.532.067 | $1.9 B |
| 05/08/2025 | $4,17 | $4,58 | $4,16 | $4,53 | $85.7 M | 19.646.622 | $1.7 B |
| 05/07/2025 | $4,11 | $4,19 | $4,09 | $4,17 | $92.3 M | 22.302.473 | $1.6 B |
| 05/06/2025 | $4,07 | $4,12 | $4,00 | $4,11 | $57.9 M | 14.297.512 | $1.6 B |
| 05/05/2025 | $4,09 | $4,20 | $4,05 | $4,07 | $64 M | 15.559.370 | $1.6 B |
| 05/04/2025 | $4,24 | $4,27 | $4,07 | $4,09 | $57.8 M | 13.900.688 | $1.6 B |
| 05/03/2025 | $4,37 | $4,37 | $4,20 | $4,25 | $46.9 M | 10.922.039 | $1.7 B |
| 05/02/2025 | $4,43 | $4,51 | $4,33 | $4,36 | $54.1 M | 12.221.817 | $1.7 B |
| 05/01/2025 | $4,30 | $4,48 | $4,30 | $4,47 | $53.1 M | 12.145.499 | $1.7 B |
| 04/30/2025 | $4,38 | $4,42 | $4,23 | $4,30 | $62.9 M | 14.497.892 | $1.7 B |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | XYO Network (XYO) Historique cours | $0,0111 | $76.297.926 | $4.912.290 | -11,12% | 2,49% | |
 | Aergo (AERGO) Historique cours | $0,1194 | $56.138.823 | $10.444.905 | -27,89% | -2,29% | |
 | Orbs (ORBS) Historique cours | $0,0192 | $76.664.734 | $3.520.031 | -8,33% | 2,32% | |
 | Kleros (PNK) Historique cours | $0,0151 | $11.712.048 | $109.553 | 3,22% | -0,83% | |
 | ChainLink (LINK) Historique cours | $13,98 | $8.921.661.499 | $334.422.586 | -9,93% | 1,35% | |
 | Stellar (XLM) Historique cours | $0,2644 | $8.213.589.206 | $130.392.036 | -7,93% | 0,61% | |
 | VeChain (VET) Historique cours | $0,0239 | $1.937.802.521 | $32.835.216 | -12,68% | 2,10% | |
 | Fantom (FTM) Historique cours | $0,3912 | $1.096.876.945 | $80.098 | -13,34% | 0,19% | |
 | First Digital USD (FDUSD) Historique cours | $1,00 | $1.955.971.739 | $2.702.157.024 | 0,09% | 0,14% |