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
$1.49
-4.24% 1D
Recently Viewed
1H+0.40%
1D-4.24%
1W-20.36%
1M+5.30%
Cosmos Hub (ATOM) has 90 days of daily open, high, low and close on file. Over that window ATOM ranged $1.224 to $1.856, closed at $1.49 and is down 17.7% across the window.
Cosmos Hub — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.856
Window low
$1.224
First → last
-17.68%
Latest close
$1.49
vs live
+0.00%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.518 | $1.52 | $1.471 | $1.49 | -1.84% | $366,999 | $791.27M |
| Sep 15, 2026 | $1.584 | $1.61 | $1.50 | $1.518 | -4.17% | $733,581 | $806.14M |
| Sep 14, 2026 | $1.579 | $1.626 | $1.531 | $1.584 | +0.32% | $694,969 | $841.19M |
| Sep 13, 2026 | $1.607 | $1.624 | $1.57 | $1.579 | -1.74% | $401,665 | $838.54M |
| Sep 12, 2026 | $1.642 | $1.663 | $1.593 | $1.607 | -2.13% | $508,909 | $853.41M |
| Sep 11, 2026 | $1.788 | $1.824 | $1.624 | $1.642 | -8.17% | $1.18M | $871.99M |
| Sep 10, 2026 | $1.856 | $1.896 | $1.747 | $1.788 | -3.66% | $1.20M | $949.53M |
| Sep 9, 2026 | $1.856 | $2.039 | $1.80 | $1.856 | +0.00% | $2.43M | $985.64M |
| Sep 8, 2026 | $1.633 | $1.88 | $1.617 | $1.856 | +13.66% | $1.54M | $985.64M |
| Sep 7, 2026 | $1.59 | $1.697 | $1.575 | $1.633 | +2.70% | $746,072 | $867.22M |
| Sep 6, 2026 | $1.553 | $1.61 | $1.55 | $1.59 | +2.38% | $451,555 | $844.38M |
| Sep 5, 2026 | $1.494 | $1.563 | $1.491 | $1.553 | +3.95% | $393,950 | $824.73M |
| Sep 4, 2026 | $1.506 | $1.537 | $1.471 | $1.494 | -0.80% | $339,602 | $793.40M |
| Sep 3, 2026 | $1.454 | $1.529 | $1.448 | $1.506 | +3.58% | $440,577 | $799.77M |
| Sep 2, 2026 | $1.463 | $1.471 | $1.438 | $1.454 | -0.62% | $447,450 | $772.16M |
| Sep 1, 2026 | $1.469 | $1.512 | $1.453 | $1.463 | -0.41% | $479,672 | $776.94M |
| Aug 31, 2026 | $1.458 | $1.493 | $1.45 | $1.469 | +0.75% | $404,981 | $780.12M |
| Aug 30, 2026 | $1.502 | $1.502 | $1.437 | $1.458 | -2.93% | $381,256 | $774.28M |
| Aug 29, 2026 | $1.482 | $1.518 | $1.482 | $1.502 | +1.35% | $266,380 | $797.65M |
| Aug 28, 2026 | $1.562 | $1.58 | $1.456 | $1.482 | -5.12% | $739,774 | $787.03M |
| Aug 27, 2026 | $1.513 | $1.564 | $1.48 | $1.562 | +3.24% | $629,588 | $829.51M |
| Aug 26, 2026 | $1.524 | $1.567 | $1.483 | $1.513 | -0.72% | $698,321 | $803.49M |
| Aug 25, 2026 | $1.523 | $1.566 | $1.50 | $1.524 | +0.07% | $914,776 | $809.33M |
| Aug 24, 2026 | $1.602 | $1.607 | $1.515 | $1.523 | -4.93% | $699,499 | $808.80M |
| Aug 23, 2026 | $1.579 | $1.622 | $1.521 | $1.602 | +1.46% | $566,571 | $850.75M |
| Aug 22, 2026 | $1.603 | $1.72 | $1.516 | $1.579 | -1.50% | $1.48M | $838.54M |
| Aug 21, 2026 | $1.513 | $1.622 | $1.509 | $1.603 | +5.95% | $1.19M | $851.28M |
| Aug 20, 2026 | $1.494 | $1.524 | $1.464 | $1.513 | +1.27% | $570,077 | $803.49M |
| Aug 19, 2026 | $1.413 | $1.514 | $1.395 | $1.494 | +5.73% | $896,174 | $793.40M |
| Aug 18, 2026 | $1.414 | $1.456 | $1.38 | $1.413 | -0.07% | $681,891 | $750.38M |
| Aug 17, 2026 | $1.454 | $1.466 | $1.40 | $1.414 | -2.75% | $504,274 | $750.91M |
| Aug 16, 2026 | $1.476 | $1.504 | $1.45 | $1.454 | -1.49% | $340,898 | $772.16M |
| Aug 15, 2026 | $1.513 | $1.513 | $1.463 | $1.476 | -2.45% | $371,145 | $783.84M |
| Aug 14, 2026 | $1.502 | $1.573 | $1.477 | $1.513 | +0.73% | $962,087 | $803.49M |
| Aug 13, 2026 | $1.401 | $1.53 | $1.393 | $1.502 | +7.21% | $829,647 | $797.65M |
| Aug 12, 2026 | $1.435 | $1.448 | $1.393 | $1.401 | -2.37% | $291,397 | $744.01M |
| Aug 11, 2026 | $1.401 | $1.446 | $1.389 | $1.435 | +2.43% | $435,370 | $762.07M |
| Aug 10, 2026 | $1.376 | $1.431 | $1.369 | $1.401 | +1.82% | $396,389 | $744.01M |
| Aug 9, 2026 | $1.389 | $1.397 | $1.37 | $1.376 | -0.94% | $199,472 | $730.73M |
| Aug 8, 2026 | $1.363 | $1.402 | $1.362 | $1.389 | +1.91% | $240,509 | $737.64M |
| Aug 7, 2026 | $1.353 | $1.367 | $1.336 | $1.363 | +0.74% | $310,408 | $723.83M |
| Aug 6, 2026 | $1.354 | $1.395 | $1.328 | $1.353 | -0.07% | $400,185 | $718.52M |
| Aug 5, 2026 | $1.375 | $1.384 | $1.338 | $1.354 | -1.53% | $487,472 | $719.05M |
| Aug 4, 2026 | $1.366 | $1.394 | $1.354 | $1.375 | +0.66% | $787,397 | $730.20M |
| Aug 3, 2026 | $1.266 | $1.39 | $1.253 | $1.366 | +7.90% | $1.11M | $725.42M |
| Aug 2, 2026 | $1.224 | $1.272 | $1.222 | $1.266 | +3.43% | $433,209 | $672.32M |
| Aug 1, 2026 | $1.229 | $1.241 | $1.212 | $1.224 | -0.41% | $194,469 | $650.01M |
| Jul 31, 2026 | $1.282 | $1.291 | $1.22 | $1.229 | -4.13% | $676,803 | $652.67M |
| Jul 30, 2026 | $1.282 | $1.308 | $1.27 | $1.282 | +0.00% | $231,677 | $680.81M |
| Jul 29, 2026 | $1.308 | $1.312 | $1.265 | $1.282 | -1.99% | $436,746 | $680.81M |
| Jul 28, 2026 | $1.299 | $1.316 | $1.285 | $1.308 | +0.69% | $690,853 | $694.62M |
| Jul 27, 2026 | $1.398 | $1.40 | $1.294 | $1.299 | -7.08% | $606,510 | $689.84M |
| Jul 26, 2026 | $1.383 | $1.404 | $1.381 | $1.398 | +1.08% | $373,758 | $742.42M |
| Jul 25, 2026 | $1.393 | $1.402 | $1.371 | $1.383 | -0.72% | $293,679 | $734.45M |
| Jul 24, 2026 | $1.421 | $1.431 | $1.372 | $1.393 | -1.97% | $372,953 | $739.76M |
| Jul 23, 2026 | $1.469 | $1.48 | $1.417 | $1.421 | -3.27% | $509,581 | $754.63M |
| Jul 22, 2026 | $1.487 | $1.494 | $1.46 | $1.469 | -1.21% | $433,850 | $780.12M |
| Jul 21, 2026 | $1.496 | $1.511 | $1.478 | $1.487 | -0.60% | $467,925 | $789.68M |
| Jul 20, 2026 | $1.477 | $1.508 | $1.445 | $1.496 | +1.29% | $706,828 | $794.46M |
| Jul 19, 2026 | $1.498 | $1.505 | $1.472 | $1.477 | -1.40% | $397,285 | $784.37M |
| Jul 18, 2026 | $1.51 | $1.514 | $1.485 | $1.498 | -0.79% | $331,688 | $795.52M |
| Jul 17, 2026 | $1.512 | $1.53 | $1.49 | $1.51 | -0.13% | $517,792 | $801.90M |
| Jul 16, 2026 | $1.556 | $1.568 | $1.503 | $1.512 | -2.83% | $565,025 | $802.96M |
| Jul 15, 2026 | $1.564 | $1.593 | $1.552 | $1.556 | -0.51% | $586,022 | $826.32M |
| Jul 14, 2026 | $1.539 | $1.566 | $1.517 | $1.564 | +1.62% | $430,879 | $830.57M |
| Jul 13, 2026 | $1.569 | $1.584 | $1.525 | $1.539 | -1.91% | $391,624 | $817.30M |
| Jul 12, 2026 | $1.581 | $1.592 | $1.555 | $1.569 | -0.76% | $435,720 | $833.23M |
| Jul 11, 2026 | $1.589 | $1.613 | $1.579 | $1.581 | -0.50% | $370,552 | $839.60M |
| Jul 10, 2026 | $1.551 | $1.595 | $1.544 | $1.589 | +2.45% | $318,902 | $843.85M |
| Jul 9, 2026 | $1.566 | $1.583 | $1.545 | $1.551 | -0.96% | $323,340 | $823.67M |
| Jul 8, 2026 | $1.575 | $1.585 | $1.528 | $1.566 | -0.57% | $575,509 | $831.63M |
| Jul 7, 2026 | $1.602 | $1.612 | $1.563 | $1.575 | -1.69% | $483,985 | $836.41M |
| Jul 6, 2026 | $1.598 | $1.63 | $1.545 | $1.602 | +0.25% | $578,166 | $850.75M |
| Jul 5, 2026 | $1.594 | $1.60 | $1.543 | $1.598 | +0.25% | $318,607 | $848.63M |
| Jul 4, 2026 | $1.597 | $1.613 | $1.58 | $1.594 | -0.19% | $233,148 | $846.50M |
| Jul 3, 2026 | $1.561 | $1.613 | $1.552 | $1.597 | +2.31% | $435,494 | $848.10M |
| Jul 2, 2026 | $1.54 | $1.58 | $1.537 | $1.561 | +1.36% | $579,641 | $828.98M |
| Jul 1, 2026 | $1.514 | $1.572 | $1.484 | $1.54 | +1.72% | $556,947 | $817.83M |
| Jun 30, 2026 | $1.535 | $1.542 | $1.501 | $1.514 | -1.37% | $715,096 | $804.02M |
| Jun 29, 2026 | $1.574 | $1.594 | $1.52 | $1.535 | -2.48% | $804,626 | $815.17M |
| Jun 28, 2026 | $1.582 | $1.585 | $1.555 | $1.574 | -0.51% | $435,861 | $835.88M |
| Jun 27, 2026 | $1.595 | $1.617 | $1.56 | $1.582 | -0.82% | $555,054 | $840.13M |
| Jun 26, 2026 | $1.614 | $1.648 | $1.574 | $1.595 | -1.18% | $739,362 | $847.04M |
| Jun 25, 2026 | $1.652 | $1.679 | $1.55 | $1.614 | -2.30% | $684,510 | $857.13M |
| Jun 24, 2026 | $1.72 | $1.735 | $1.603 | $1.652 | -3.95% | $985,845 | $877.31M |
| Jun 23, 2026 | $1.799 | $1.806 | $1.715 | $1.72 | -4.39% | $609,158 | $913.42M |
| Jun 22, 2026 | $1.756 | $1.838 | $1.754 | $1.799 | +2.45% | $491,062 | $955.37M |
| Jun 21, 2026 | $1.804 | $1.811 | $1.75 | $1.756 | -2.66% | $245,767 | $932.54M |
| Jun 20, 2026 | $1.81 | $1.818 | $1.763 | $1.804 | -0.33% | $310,197 | $958.03M |
| Jun 19, 2026 | $1.814 | $1.854 | $1.794 | $1.81 | — | $350,440 | $961.21M |
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 $1.49, roughly 96.6% 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 $791.17M, on roughly $38.91M 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 down 17.68%.
What were ATOM's high and low in this window?
In this sample, the highest trade print is about $2.039 (Sep 9, 2026) and the lowest about $1.212 (Aug 1, 2026).
What were ATOM's best and worst days in this window?
Best close-to-close day was about +13.66% (Sep 8, 2026); worst was -8.17% (Sep 11, 2026).