Cosmos Historical Data

ATOM
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 1.78
+3.42%
$ 886 million $ 262.79 million
Apr 6 $ 1.78
+4.71%
$ 866.77 million $ 273.69 million
Mar 30 $ 1.7
+3.16%
$ 851.07 million $ 222.4 million
Mar 23 $ 1.65
-6.99%
$ 823.04 million $ 221.35 million
Mar 16 $ 1.77
-4.94%
$ 882.12 million $ 210.85 million
Mar 9 $ 1.86
+7.11%
$ 926.4 million $ 186.1 million
Mar 2 $ 1.78
-0.79%
$ 862.81 million $ 200.63 million
Feb 23 $ 1.8
-20.06%
$ 891.47 million $ 350.02 million
Feb 16 $ 2.31
+8.11%
$ 1.11 billion $ 337.75 million
Feb 9 $ 2.18
+11.95%
$ 1.05 billion $ 202.77 million
Feb 2 $ 1.99
+4.16%
$ 959.8 million $ 359.72 million
Jan 26 $ 1.91
-14.55%
$ 937.89 million $ 259.75 million
Jan 19 $ 2.33
-3.85%
$ 1.1 billion $ 268.98 million
Jan 12 $ 2.57
-0.20%
$ 1.19 billion $ 255.72 million
Jan 5 $ 2.57
+9.89%
$ 1.25 billion $ 347.31 million
Dec 29 $ 2.24
+7.96%
$ 1.14 billion $ 199.62 million
Dec 22 $ 2.06
+6.32%
$ 1.01 billion $ 150.14 million
Dec 15 $ 2
-5.13%
$ 938.73 million $ 248.5 million
Dec 8 $ 2.18
+0.07%
$ 1.02 billion $ 228.57 million
Dec 1 $ 2.24
-5.81%
$ 1.05 billion $ 236.09 million
Nov 24 $ 2.43
-2.68%
$ 1.14 billion $ 253.1 million
Nov 17 $ 2.52
-8.87%
$ 1.19 billion $ 555.74 million
Nov 10 $ 2.86
-3.70%
$ 1.32 billion $ 1.27 billion
Nov 3 $ 2.95
-3.53%
$ 1.42 billion $ 683.1 million
Oct 27 $ 3.03
-6.93%
$ 1.46 billion $ 410.85 million
Oct 20 $ 3.15
-2.33%
$ 1.55 billion $ 409.85 million
Oct 13 $ 3.18
-8.73%
$ 1.53 billion $ 569.77 million
Oct 6 $ 3.14
-24.22%
$ 1.65 billion $ 941.87 million
Sep 29 $ 4.14
-1.07%
$ 1.96 billion $ 801.42 million
Sep 22 $ 4.12
-6.52%
$ 1.96 billion $ 574.84 million
Sep 15 $ 4.46
-3.82%
$ 2.07 billion $ 529.81 million
Sep 8 $ 4.83
+7.56%
$ 2.17 billion $ 602.75 million
Sep 1 $ 4.41
-1.22%
$ 2.1 billion $ 539.13 million
Aug 25 $ 4.49
-6.16%
$ 2.08 billion $ 759.94 million
Aug 18 $ 4.89
+5.69%
$ 2.21 billion $ 753.02 million
Aug 11 $ 4.63
-0.75%
$ 2.13 billion $ 842.64 million
Aug 4 $ 4.73
+10.70%
$ 2.15 billion $ 701.73 million
Jul 28 $ 4.27
-12.50%
$ 1.67 billion $ 889.7 million
Jul 21 $ 4.76
-7.99%
$ 1.91 billion $ 789.91 million
Jul 14 $ 5.02
+7.15%
$ 2.02 billion $ 816.83 million
Jul 7 $ 4.58
+12.31%
$ 1.83 billion $ 617.85 million
Jun 30 $ 4.01
-4.57%
$ 1.59 billion $ 422.77 million
Jun 23 $ 3.99
+7.45%
$ 1.64 billion $ 473.8 million
Jun 16 $ 3.79
-7.44%
$ 1.45 billion $ 460.96 million
Jun 9 $ 4.09
-4.23%
$ 1.6 billion $ 657.45 million
Jun 2 $ 4.31
-1.31%
$ 1.67 billion $ 532.99 million
May 26 $ 4.37
-8.89%
$ 1.71 billion $ 714.8 million
May 19 $ 4.72
-4.93%
$ 1.87 billion $ 732.17 million
May 12 $ 4.72
-11.03%
$ 1.94 billion $ 620.82 million
May 5 $ 5.37
+31.12%
$ 2.07 billion $ 672.95 million
Download