India markets closed

Cosmos INR (ATOM1-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
903.35-38.46 (-4.08%)
As of 6:09PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
03-Aug-2021924.31938.02878.47903.35903.3511,18,29,41,184
02-Aug-2021917.62948.79902.76928.16928.1611,32,32,01,217
01-Aug-2021936.60999.41905.06919.48919.4818,28,89,55,446
31-Jul-2021902.58961.65884.10937.67937.6716,55,18,63,972
30-Jul-2021875.44905.88851.63903.73903.7314,94,27,93,866
29-Jul-2021861.97881.00844.73873.29873.2912,09,79,71,409
28-Jul-2021873.90887.92849.56859.84859.8412,99,45,19,443
27-Jul-2021846.09878.64821.11872.69872.6914,12,07,75,723
26-Jul-2021853.03925.50840.73847.50847.5022,35,05,99,917
25-Jul-2021851.14865.02818.19852.57852.5711,01,82,06,641
24-Jul-2021851.86876.41826.57852.53852.5314,19,87,47,270
23-Jul-2021847.21858.41796.28853.18853.1815,48,47,09,602
22-Jul-2021777.88864.50759.02847.07847.0717,57,83,25,127
21-Jul-2021704.94796.98682.18775.46775.4616,62,42,70,390
20-Jul-2021748.35760.73670.11706.94706.9415,89,93,22,439
19-Jul-2021819.15826.15745.78746.86746.8614,33,20,29,648
18-Jul-2021823.05861.33805.11819.30819.3014,29,43,78,321
17-Jul-2021831.17857.31801.19820.95820.9521,75,55,75,000
16-Jul-2021854.50982.09820.56834.32834.3235,49,32,18,616
15-Jul-2021874.49898.82795.31852.08852.0816,51,98,95,903
14-Jul-2021902.94912.07828.09874.97874.9720,86,80,46,234
13-Jul-2021969.641,022.22882.52904.38904.3820,27,43,82,426
12-Jul-20211,048.301,051.90953.42972.45972.4516,36,07,91,249
11-Jul-20211,074.351,102.321,034.691,047.621,047.6221,40,34,80,576
10-Jul-2021981.841,077.88966.811,072.741,072.7422,83,94,07,200
09-Jul-2021888.991,019.43855.72980.65980.6526,28,46,86,939
08-Jul-2021968.83970.69873.06891.33891.3316,34,61,00,458
07-Jul-2021983.261,009.83960.03967.18967.1814,01,44,14,371
06-Jul-20211,007.611,041.97958.64983.78983.7818,97,25,62,908
05-Jul-2021917.651,038.06891.061,006.901,006.9033,36,40,28,885
04-Jul-2021878.87926.12858.10913.41913.4110,79,37,66,701
03-Jul-2021878.22908.55859.55880.23880.2311,55,46,64,028
02-Jul-2021823.72876.28787.95876.28876.2814,08,76,67,116
01-Jul-2021894.76895.87799.48828.36828.3613,33,84,32,702
30-Jun-2021864.37894.57820.85892.72892.7216,67,10,46,985
29-Jun-2021808.62955.20805.08860.23860.2322,84,81,35,453
28-Jun-2021747.43807.34736.89805.91805.9111,83,71,00,970
27-Jun-2021711.75747.47699.98745.89745.8913,09,00,87,103
26-Jun-2021673.91707.98642.75707.98707.9812,53,54,05,635
25-Jun-2021768.95792.79659.47678.12678.1216,52,91,02,762
24-Jun-2021714.08793.65670.94767.11767.1115,46,58,10,821
23-Jun-2021667.01777.03638.44749.71749.7118,68,09,21,908
22-Jun-2021706.03783.66586.77667.01667.0126,01,20,97,500
21-Jun-2021889.00897.93704.67707.87707.8720,80,93,12,347
20-Jun-2021882.89918.98820.48890.72890.7214,76,80,06,586
19-Jun-2021923.47942.59879.23885.40885.4011,98,31,54,564
18-Jun-20211,011.871,011.87888.18921.58921.5816,15,02,61,708
17-Jun-2021989.841,082.02987.771,009.881,009.8825,12,66,21,921
16-Jun-2021950.35992.48907.20987.88987.8818,28,92,28,086
15-Jun-2021977.01993.42929.30979.93979.9317,56,08,00,382
14-Jun-2021917.05979.98896.82922.89922.8916,15,12,15,023
13-Jun-2021851.74916.49828.89915.41915.4115,45,84,34,199
12-Jun-2021875.28882.62800.85850.86850.8615,11,54,21,469
11-Jun-2021937.30944.61847.76874.18874.1814,97,73,90,701
10-Jun-20211,017.421,025.74919.03935.16935.1617,05,42,69,825
09-Jun-2021990.881,022.57920.411,017.361,017.3621,52,69,60,449
08-Jun-2021980.171,008.08880.69994.72994.7225,08,61,75,436
07-Jun-20211,101.731,149.30969.73976.70976.7017,72,81,52,124
06-Jun-20211,085.101,123.281,058.371,100.861,100.8613,12,15,57,709
05-Jun-20211,099.781,190.961,042.141,084.451,084.4521,63,05,71,547
04-Jun-20211,216.951,247.771,027.241,099.831,099.8326,11,40,57,716
03-Jun-20211,083.831,255.221,070.131,215.261,215.2630,99,94,13,766
02-Jun-20211,002.141,117.57990.711,083.681,083.6819,78,51,98,402
01-Jun-20211,012.931,056.70975.861,002.301,002.3018,17,74,04,326
31-May-2021909.781,014.40863.111,014.401,014.4019,19,04,59,363
30-May-2021872.23949.04820.11911.35911.3517,42,69,16,655
29-May-2021919.341,040.22825.27873.67873.6725,49,53,87,548
28-May-20211,054.061,060.00872.95920.71920.7125,26,99,39,296
27-May-20211,109.991,113.30990.981,048.071,048.0723,10,19,29,508
26-May-20211,015.511,138.82993.771,109.271,109.2729,90,06,67,429
25-May-20211,057.211,087.09906.371,012.781,012.7835,29,75,79,903
24-May-2021852.091,051.95813.601,051.951,051.9541,42,82,68,005
23-May-2021893.16956.06625.82855.85855.8551,53,68,63,018
22-May-2021991.27997.36843.74892.33892.3332,00,31,11,101
21-May-20211,236.711,283.61831.95988.88988.8847,47,61,49,202
20-May-20211,009.471,268.26898.211,241.261,241.2661,97,72,42,367
19-May-20211,671.371,717.96722.971,020.541,020.5490,05,81,89,393
18-May-20211,542.481,707.751,528.571,669.071,669.0745,98,69,27,130
17-May-20211,779.281,779.281,517.001,546.661,546.6664,78,16,26,681
16-May-20211,792.621,948.791,667.461,782.421,782.4273,39,56,84,321
15-May-20211,893.302,102.051,794.251,801.181,801.181,17,72,92,45,174
14-May-20211,728.661,888.271,721.281,888.271,888.2749,44,85,84,195
13-May-20211,694.601,861.031,613.241,729.491,729.4964,22,09,45,211
12-May-20211,972.302,040.521,670.971,670.971,670.9759,15,06,84,816
11-May-20211,862.851,985.181,754.101,974.231,974.2353,85,37,38,411
10-May-20212,104.192,189.001,753.551,862.221,862.2268,92,06,39,357
09-May-20212,160.942,195.661,944.732,109.272,109.2768,20,96,55,068
08-May-20212,096.962,302.791,972.142,157.482,157.481,00,70,82,96,467
07-May-20211,879.172,354.781,842.942,106.902,106.901,62,80,93,88,194
06-May-20211,833.991,994.981,795.111,879.641,879.6495,89,09,19,333
05-May-20211,546.781,829.001,521.901,827.451,827.4560,02,92,53,912
04-May-20211,694.731,720.491,543.641,552.481,552.4850,01,64,40,760
03-May-20211,710.791,755.191,657.241,695.861,695.8635,54,54,90,370
02-May-20211,763.221,773.281,655.711,711.391,711.3933,27,75,51,193
01-May-20211,683.721,813.201,664.641,764.931,764.9344,79,06,83,788
30-Apr-20211,646.101,734.561,611.801,684.021,684.0239,29,02,45,525
29-Apr-20211,706.871,706.871,570.761,639.601,639.6037,39,17,33,439
28-Apr-20211,718.761,796.651,625.561,705.981,705.9849,40,19,12,170
27-Apr-20211,653.131,746.341,623.401,718.841,718.8443,86,86,48,944
26-Apr-20211,400.171,702.951,385.841,651.491,651.4956,30,07,94,182
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...