What historical data is shown for ATOM?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Cosmos Hub (ATOM) Historical Data
ATOM
DeFi
Cosmos Hub Historical Price Information — Daily ATOM Open, High, Low, Close & Volume
$1.411
-1.33% 1D
Recently Viewed
1H+0.43%
1D-1.33%
1W-14.07%
1M-19.37%
Cosmos Hub (ATOM) has 90 days of daily open, high, low and close on file. Over that window ATOM ranged $1.363 to $2.065, closed at $1.41 and is up 3.4% across the window.
Cosmos Hub — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.065
Window low
$1.363
First → last
+3.45%
Latest close
$1.41
vs live
+0.07%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ATOM Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $1.406 | $1.416 | $1.375 | $1.41 | +0.28% | $97,040 | $761.23M |
| Nov 3, 2026 | $1.431 | $1.451 | $1.394 | $1.406 | -1.75% | $1.28M | $759.07M |
| Nov 2, 2026 | $1.466 | $1.473 | $1.406 | $1.431 | -2.39% | $1.06M | $772.57M |
| Nov 1, 2026 | $1.498 | $1.508 | $1.452 | $1.466 | -2.14% | $605,388 | $791.46M |
| Oct 31, 2026 | $1.552 | $1.556 | $1.496 | $1.498 | -3.48% | $265,283 | $808.74M |
| Oct 30, 2026 | $1.501 | $1.556 | $1.434 | $1.552 | +3.40% | $654,754 | $837.89M |
| Oct 29, 2026 | $1.645 | $1.655 | $1.485 | $1.501 | -8.75% | $841,008 | $810.36M |
| Oct 28, 2026 | $1.63 | $1.659 | $1.603 | $1.645 | +0.92% | $595,453 | $888.10M |
| Oct 27, 2026 | $1.641 | $1.644 | $1.604 | $1.63 | -0.67% | $598,947 | $880.00M |
| Oct 26, 2026 | $1.645 | $1.67 | $1.614 | $1.641 | -0.24% | $438,181 | $885.94M |
| Oct 25, 2026 | $1.641 | $1.658 | $1.604 | $1.645 | +0.24% | $347,495 | $888.10M |
| Oct 24, 2026 | $1.707 | $1.707 | $1.603 | $1.641 | -3.87% | $623,340 | $885.94M |
| Oct 23, 2026 | $1.716 | $1.818 | $1.677 | $1.707 | -0.52% | $1.19M | $921.57M |
| Oct 22, 2026 | $1.75 | $1.76 | $1.687 | $1.716 | -1.94% | $1.05M | $926.43M |
| Oct 21, 2026 | $1.748 | $1.782 | $1.728 | $1.75 | +0.11% | $579,025 | $944.79M |
| Oct 20, 2026 | $1.748 | $1.793 | $1.712 | $1.748 | +0.00% | $692,083 | $943.71M |
| Oct 19, 2026 | $1.692 | $1.795 | $1.691 | $1.748 | +3.31% | $1.07M | $943.71M |
| Oct 18, 2026 | $1.702 | $1.72 | $1.625 | $1.692 | -0.59% | $469,737 | $913.48M |
| Oct 17, 2026 | $1.774 | $1.775 | $1.664 | $1.702 | -4.06% | $375,015 | $918.88M |
| Oct 16, 2026 | $1.75 | $1.781 | $1.711 | $1.774 | +1.37% | $854,313 | $957.75M |
| Oct 15, 2026 | $1.762 | $1.77 | $1.651 | $1.75 | -0.68% | $1.31M | $944.79M |
| Oct 14, 2026 | $1.84 | $1.853 | $1.731 | $1.762 | -4.24% | $1.31M | $951.27M |
| Oct 13, 2026 | $1.809 | $1.903 | $1.755 | $1.84 | +1.71% | $2.64M | $993.38M |
| Oct 12, 2026 | $1.922 | $1.933 | $1.80 | $1.809 | -5.88% | $2.30M | $976.64M |
| Oct 11, 2026 | $1.951 | $2.055 | $1.89 | $1.922 | -1.49% | $3.31M | $1.04B |
| Oct 10, 2026 | $2.065 | $2.077 | $1.92 | $1.951 | -5.52% | $4.99M | $1.05B |
| Oct 9, 2026 | $1.762 | $2.085 | $1.76 | $2.065 | +17.20% | $6.85M | $1.11B |
| Oct 8, 2026 | $1.724 | $1.835 | $1.647 | $1.762 | +2.20% | $2.09M | $951.27M |
| Oct 7, 2026 | $1.783 | $1.789 | $1.667 | $1.724 | -3.31% | $886,742 | $930.75M |
| Oct 6, 2026 | $1.81 | $1.825 | $1.776 | $1.783 | -1.49% | $722,009 | $962.61M |
| Oct 5, 2026 | $1.751 | $1.847 | $1.73 | $1.81 | +3.37% | $1.37M | $977.18M |
| Oct 4, 2026 | $1.72 | $1.807 | $1.703 | $1.751 | +1.80% | $1.01M | $945.33M |
| Oct 3, 2026 | $1.652 | $1.749 | $1.649 | $1.72 | +4.12% | $629,629 | $928.59M |
| Oct 2, 2026 | $1.709 | $1.763 | $1.61 | $1.652 | -3.34% | $1.06M | $891.88M |
| Oct 1, 2026 | $1.744 | $1.79 | $1.692 | $1.709 | -2.01% | $719,240 | $922.65M |
| Sep 30, 2026 | $1.724 | $1.768 | $1.70 | $1.744 | +1.16% | $1.06M | $941.55M |
| Sep 29, 2026 | $1.736 | $1.79 | $1.684 | $1.724 | -0.69% | $1.96M | $930.75M |
| Sep 28, 2026 | $1.885 | $1.895 | $1.682 | $1.736 | -7.90% | $1.68M | $937.23M |
| Sep 27, 2026 | $1.867 | $1.926 | $1.793 | $1.885 | +0.96% | $1.13M | $1.02B |
| Sep 26, 2026 | $1.791 | $1.892 | $1.787 | $1.867 | +4.24% | $1.25M | $1.01B |
| Sep 25, 2026 | $1.785 | $1.844 | $1.721 | $1.791 | +0.34% | $1.20M | $966.92M |
| Sep 24, 2026 | $1.696 | $1.811 | $1.669 | $1.785 | +5.25% | $758,507 | $963.69M |
| Sep 23, 2026 | $1.845 | $1.862 | $1.681 | $1.696 | -8.08% | $990,131 | $915.64M |
| Sep 22, 2026 | $1.813 | $1.892 | $1.696 | $1.845 | +1.77% | $1.32M | $996.08M |
| Sep 21, 2026 | $1.768 | $1.824 | $1.722 | $1.813 | +2.55% | $1.21M | $978.80M |
| Sep 20, 2026 | $1.744 | $1.79 | $1.671 | $1.768 | +1.38% | $878,048 | $954.51M |
| Sep 19, 2026 | $1.721 | $1.779 | $1.673 | $1.744 | +1.34% | $965,642 | $941.55M |
| Sep 18, 2026 | $1.576 | $1.739 | $1.57 | $1.721 | +9.20% | $1.07M | $929.13M |
| Sep 17, 2026 | $1.52 | $1.583 | $1.501 | $1.576 | +3.68% | $428,683 | $850.85M |
| Sep 16, 2026 | $1.518 | $1.525 | $1.468 | $1.52 | +0.13% | $476,592 | $820.62M |
| Sep 15, 2026 | $1.584 | $1.61 | $1.50 | $1.518 | -4.17% | $733,581 | $819.54M |
| Sep 14, 2026 | $1.579 | $1.626 | $1.531 | $1.584 | +0.32% | $694,969 | $855.17M |
| Sep 13, 2026 | $1.607 | $1.624 | $1.57 | $1.579 | -1.74% | $401,665 | $852.47M |
| Sep 12, 2026 | $1.642 | $1.663 | $1.593 | $1.607 | -2.13% | $508,909 | $867.59M |
| Sep 11, 2026 | $1.788 | $1.824 | $1.624 | $1.642 | -8.17% | $1.18M | $886.48M |
| Sep 10, 2026 | $1.856 | $1.896 | $1.747 | $1.788 | -3.66% | $1.20M | $965.31M |
| Sep 9, 2026 | $1.856 | $2.039 | $1.80 | $1.856 | +0.00% | $2.43M | $1.00B |
| Sep 8, 2026 | $1.633 | $1.88 | $1.617 | $1.856 | +13.66% | $1.54M | $1.00B |
| Sep 7, 2026 | $1.59 | $1.697 | $1.575 | $1.633 | +2.70% | $746,072 | $881.62M |
| Sep 6, 2026 | $1.553 | $1.61 | $1.55 | $1.59 | +2.38% | $451,555 | $858.41M |
| Sep 5, 2026 | $1.494 | $1.563 | $1.491 | $1.553 | +3.95% | $393,950 | $838.43M |
| Sep 4, 2026 | $1.506 | $1.537 | $1.471 | $1.494 | -0.80% | $339,602 | $806.58M |
| Sep 3, 2026 | $1.454 | $1.529 | $1.448 | $1.506 | +3.58% | $440,577 | $813.06M |
| Sep 2, 2026 | $1.463 | $1.471 | $1.438 | $1.454 | -0.62% | $447,450 | $784.99M |
| Sep 1, 2026 | $1.469 | $1.512 | $1.453 | $1.463 | -0.41% | $479,672 | $789.84M |
| Aug 31, 2026 | $1.458 | $1.493 | $1.45 | $1.469 | +0.75% | $404,981 | $793.08M |
| Aug 30, 2026 | $1.502 | $1.502 | $1.437 | $1.458 | -2.93% | $381,256 | $787.14M |
| Aug 29, 2026 | $1.482 | $1.518 | $1.482 | $1.502 | +1.35% | $266,380 | $810.90M |
| Aug 28, 2026 | $1.562 | $1.58 | $1.456 | $1.482 | -5.12% | $739,774 | $800.10M |
| Aug 27, 2026 | $1.513 | $1.564 | $1.48 | $1.562 | +3.24% | $629,588 | $843.29M |
| Aug 26, 2026 | $1.524 | $1.567 | $1.483 | $1.513 | -0.72% | $698,321 | $816.84M |
| Aug 25, 2026 | $1.523 | $1.566 | $1.50 | $1.524 | +0.07% | $914,776 | $822.78M |
| Aug 24, 2026 | $1.602 | $1.607 | $1.515 | $1.523 | -4.93% | $699,499 | $822.24M |
| Aug 23, 2026 | $1.579 | $1.622 | $1.521 | $1.602 | +1.46% | $566,571 | $864.89M |
| Aug 22, 2026 | $1.603 | $1.72 | $1.516 | $1.579 | -1.50% | $1.48M | $852.47M |
| Aug 21, 2026 | $1.513 | $1.622 | $1.509 | $1.603 | +5.95% | $1.19M | $865.43M |
| Aug 20, 2026 | $1.494 | $1.524 | $1.464 | $1.513 | +1.27% | $570,077 | $816.84M |
| Aug 19, 2026 | $1.413 | $1.514 | $1.395 | $1.494 | +5.73% | $896,174 | $806.58M |
| Aug 18, 2026 | $1.414 | $1.456 | $1.38 | $1.413 | -0.07% | $681,891 | $762.85M |
| Aug 17, 2026 | $1.454 | $1.466 | $1.40 | $1.414 | -2.75% | $504,274 | $763.39M |
| Aug 16, 2026 | $1.476 | $1.504 | $1.45 | $1.454 | -1.49% | $340,898 | $784.99M |
| Aug 15, 2026 | $1.513 | $1.513 | $1.463 | $1.476 | -2.45% | $371,145 | $796.86M |
| Aug 14, 2026 | $1.502 | $1.573 | $1.477 | $1.513 | +0.73% | $962,087 | $816.84M |
| Aug 13, 2026 | $1.401 | $1.53 | $1.393 | $1.502 | +7.21% | $829,647 | $810.90M |
| Aug 12, 2026 | $1.435 | $1.448 | $1.393 | $1.401 | -2.37% | $291,397 | $756.37M |
| Aug 11, 2026 | $1.401 | $1.446 | $1.389 | $1.435 | +2.43% | $435,370 | $774.73M |
| Aug 10, 2026 | $1.376 | $1.431 | $1.369 | $1.401 | +1.82% | $396,389 | $756.37M |
| Aug 9, 2026 | $1.389 | $1.397 | $1.37 | $1.376 | -0.94% | $199,472 | $742.87M |
| Aug 8, 2026 | $1.363 | $1.402 | $1.362 | $1.389 | +1.91% | $240,509 | $749.89M |
| Aug 7, 2026 | $1.353 | $1.367 | $1.336 | $1.363 | — | $310,408 | $735.86M |
Cosmos Hub Historical Data FAQ
Window highs, lows, best/worst days and volume for Cosmos HubWhat is the all-time high for ATOM?
Cosmos Hub's record price is about $43.84. It currently trades at $1.411, roughly 96.8% below that peak. The all-time low on record is $1.16. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ATOM market cap?
Cosmos Hub has a market capitalisation of about $763.28M, on roughly $36.20M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ATOM change over this window?
Across 90 daily candles, close-to-close moved up 3.45%.
What were ATOM's high and low in this window?
In this sample, the highest trade print is about $2.085 (Oct 9, 2026) and the lowest about $1.336 (Aug 7, 2026).
What were ATOM's best and worst days in this window?
Best close-to-close day was about +17.20% (Oct 9, 2026); worst was -8.75% (Oct 29, 2026).