ATOM Monthly Summary - November 2021
Cosmos (ATOMUSDT) · View full coin page
In November 2021, Cosmos (ATOM) declined 26.17% on Binance USDT markets, moving from an open of $37.2600 to a close of $27.5100. The month's high printed at $39.2200 while the low sat at $24.6700. Traders exchanged about $2.67B in notional volume across 30 sessions (avg $89.13M/day), with realized daily volatility near 4.59%. The strongest session was Nov 19 (+5.52%), and the weakest was Nov 10 (-10.55%).
Opening Price
$37.2600
Closing Price
$27.5100
Highest Price
$39.2200
Lowest Price
$24.6700
Monthly Gain/Loss
-26.17%
Trading Volume
$2.67B
Avg Daily Volume
$89.13M
Volatility
4.59%
Best Trading Day
Nov 19
(+5.52%)
Worst Trading Day
Nov 10
(-10.55%)
Key market insights for November 2021:
Cosmos traded across 30 sessions with
9,105,544 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ATOM — November 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Cosmos in November 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Nov 30, 2021 | -2.06% | $-0.5800 | $28.0900 | $29.3500 | $26.9600 | $27.5100 | $73.63M | 2,607,674.30 | 287,261 |
| Nov 29, 2021 | +2.59% | +$0.7100 | $27.3900 | $28.4500 | $26.7200 | $28.1000 | $47.86M | 1,741,009.33 | 178,959 |
| Nov 28, 2021 | +2.47% | +$0.6600 | $26.7300 | $27.6400 | $24.6700 | $27.3900 | $53.27M | 2,040,411.31 | 174,046 |
| Nov 27, 2021 | -1.22% | $-0.3300 | $27.0600 | $28.0600 | $26.4400 | $26.7300 | $41.64M | 1,520,440.98 | 140,664 |
| Nov 26, 2021 | -9.07% | $-2.7000 | $29.7700 | $30.3000 | $25.1500 | $27.0700 | $123.70M | 4,572,169.22 | 414,231 |
| Nov 25, 2021 | +0.51% | +$0.1500 | $29.6200 | $30.9000 | $29.2800 | $29.7700 | $59.78M | 1,978,836.90 | 208,447 |
| Nov 24, 2021 | -7.58% | $-2.4300 | $32.0500 | $32.0700 | $29.1200 | $29.6200 | $83.37M | 2,750,125.50 | 270,089 |
| Nov 23, 2021 | -0.34% | $-0.1100 | $32.1600 | $33.2400 | $30.6600 | $32.0500 | $104.40M | 3,269,831.05 | 397,767 |
| Nov 22, 2021 | +4.14% | +$1.2800 | $30.8900 | $33.8000 | $28.9500 | $32.1700 | $211.32M | 6,616,681.45 | 828,779 |
| Nov 21, 2021 | +4.89% | +$1.4400 | $29.4400 | $32.0000 | $28.3200 | $30.8800 | $80.42M | 2,672,457.83 | 304,502 |
| Nov 20, 2021 | +4.66% | +$1.3100 | $28.1200 | $29.8500 | $27.8000 | $29.4300 | $53.69M | 1,868,248.84 | 190,273 |
| Nov 19, 2021 | +5.52% | +$1.4700 | $26.6500 | $28.5500 | $25.9700 | $28.1200 | $46.96M | 1,710,676.64 | 151,585 |
| Nov 18, 2021 | -9.55% | $-2.8100 | $29.4300 | $29.7900 | $25.2900 | $26.6200 | $94.25M | 3,425,666.91 | 293,548 |
| Nov 17, 2021 | +4.10% | +$1.1600 | $28.2800 | $29.6300 | $26.8900 | $29.4400 | $80.16M | 2,838,697.06 | 251,028 |
| Nov 16, 2021 | -10.05% | $-3.1600 | $31.4500 | $31.4700 | $27.4600 | $28.2900 | $145.23M | 4,956,716.46 | 430,806 |
| Nov 15, 2021 | -1.47% | $-0.4700 | $31.9200 | $34.1500 | $30.5700 | $31.4500 | $88.53M | 2,713,565.93 | 330,717 |
| Nov 14, 2021 | -1.78% | $-0.5800 | $32.5100 | $33.2700 | $31.1100 | $31.9300 | $39.32M | 1,228,520.47 | 141,487 |
| Nov 13, 2021 | +1.40% | +$0.4500 | $32.0500 | $33.1900 | $31.9200 | $32.5000 | $40.60M | 1,248,230.96 | 154,759 |
| Nov 12, 2021 | -2.64% | $-0.8700 | $32.9200 | $32.9800 | $30.5200 | $32.0500 | $79.47M | 2,487,858.91 | 296,907 |
| Nov 11, 2021 | +2.78% | +$0.8900 | $32.0500 | $34.0000 | $31.6800 | $32.9400 | $88.63M | 2,683,505.71 | 303,653 |
| Nov 10, 2021 | -10.55% | $-3.7800 | $35.8300 | $37.2700 | $28.3200 | $32.0500 | $201.24M | 5,991,271.57 | 597,464 |
| Nov 09, 2021 | -2.13% | $-0.7800 | $36.6200 | $37.9800 | $35.4500 | $35.8400 | $101.78M | 2,772,144.93 | 362,716 |
| Nov 08, 2021 | +2.49% | +$0.8900 | $35.7300 | $36.9600 | $35.0000 | $36.6200 | $90.99M | 2,513,742.52 | 275,220 |
| Nov 07, 2021 | -1.35% | $-0.4900 | $36.2200 | $36.4800 | $35.4600 | $35.7300 | $46.37M | 1,290,327.12 | 124,208 |
| Nov 06, 2021 | -1.50% | $-0.5500 | $36.7700 | $37.0500 | $34.1700 | $36.2200 | $79.05M | 2,213,328.09 | 239,689 |
| Nov 05, 2021 | -1.97% | $-0.7400 | $37.5100 | $38.9800 | $36.3500 | $36.7700 | $78.08M | 2,073,111.75 | 293,345 |
| Nov 04, 2021 | -2.55% | $-0.9800 | $38.4900 | $39.2200 | $36.1000 | $37.5100 | $119.54M | 3,167,404.39 | 441,998 |
| Nov 03, 2021 | +3.75% | +$1.3900 | $37.1000 | $38.8800 | $35.4800 | $38.4900 | $134.43M | 3,635,483.67 | 468,077 |
| Nov 02, 2021 | -0.54% | $-0.2000 | $37.3000 | $38.4400 | $36.2800 | $37.1000 | $86.29M | 2,311,230.35 | 252,037 |
| Nov 01, 2021 | +0.13% | +$0.0500 | $37.2600 | $38.1800 | $34.7000 | $37.3100 | $100.05M | 2,714,531.07 | 301,282 |
ATOM — November 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for Cosmos across November 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+0.13%
$37.3100
2
-0.54%
$37.1000
3
+3.75%
$38.4900
4
-2.55%
$37.5100
5
-1.97%
$36.7700
6
-1.50%
$36.2200
7
-1.35%
$35.7300
8
+2.49%
$36.6200
9
-2.13%
$35.8400
10
-10.55%
$32.0500
11
+2.78%
$32.9400
12
-2.64%
$32.0500
13
+1.40%
$32.5000
14
-1.78%
$31.9300
15
-1.47%
$31.4500
16
-10.05%
$28.2900
17
+4.10%
$29.4400
18
-9.55%
$26.6200
19
+5.52%
$28.1200
20
+4.66%
$29.4300
21
+4.89%
$30.8800
22
+4.14%
$32.1700
23
-0.34%
$32.0500
24
-7.58%
$29.6200
25
+0.51%
$29.7700
26
-9.07%
$27.0700
27
-1.22%
$26.7300
28
+2.47%
$27.3900
29
+2.59%
$28.1000
30
-2.06%
$27.5100
ATOM — November 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Cosmos in November 2021.
Monthly Summaries for ATOM
Explore other months of Cosmos price history by year.
Explore summaries for November 2021
Compare how other coins performed in the same month.
Keep researching ATOM
Switch to a shorter timeframe or size a position using the numbers above.