Cosmos Historical Data

ATOM Page 10
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $4.37
+0.40%
$1.71 billion $66 million
May 31, 2025 $4.35
+1.28%
$1.7 billion $91.96 million
May 30, 2025 $4.29
-6.95%
$1.68 billion $140.11 million
May 29, 2025 $4.61
-4.72%
$1.8 billion $105.38 million
May 28, 2025 $4.84
+1.87%
$1.89 billion $102.33 million
May 27, 2025 $4.75
-0.50%
$1.86 billion $117.99 million
May 26, 2025 $4.78
-0.29%
$1.87 billion $91.03 million
May 25, 2025 $4.79
+1.58%
$1.87 billion $105.45 million
May 24, 2025 $4.72
-1.58%
$1.84 billion $97.5 million
May 23, 2025 $4.79
-8.13%
$1.87 billion $170.44 million
May 22, 2025 $5.22
+4.77%
$2.04 billion $135.48 million
May 21, 2025 $4.98
+2.78%
$1.95 billion $129.24 million
May 20, 2025 $4.85
+1.36%
$1.89 billion $88.51 million
May 19, 2025 $4.78
-3.66%
$1.87 billion $111 million
May 18, 2025 $4.96
+5.13%
$1.94 billion $139.01 million
May 17, 2025 $4.72
-1.92%
$1.85 billion $75.97 million
May 16, 2025 $4.81
-1.16%
$1.88 billion $76.28 million
May 15, 2025 $4.87
-4.27%
$1.9 billion $114.32 million
May 14, 2025 $5.09
-3.32%
$1.99 billion $92.56 million
May 13, 2025 $5.26
+0.52%
$2.06 billion $118.27 million
May 12, 2025 $5.23
-1.34%
$2.05 billion $143.42 million
May 11, 2025 $5.3
-1.26%
$2.07 billion $119.17 million
May 10, 2025 $5.37
+8.69%
$2.1 billion $142.29 million
May 9, 2025 $4.94
+9.13%
$1.93 billion $177.68 million
May 8, 2025 $4.53
+8.51%
$1.77 billion $99.67 million
May 7, 2025 $4.17
+1.60%
$1.63 billion $105.11 million
May 6, 2025 $4.11
+0.81%
$1.61 billion $69.66 million
May 5, 2025 $4.07
-0.54%
$1.59 billion $78.54 million
May 4, 2025 $4.1
-2.93%
$1.6 billion $67.61 million
May 3, 2025 $4.22
-3.36%
$1.65 billion $54.87 million
May 2, 2025 $4.37
-1.40%
$1.71 billion $66.12 million
May 1, 2025 $4.43
+2.98%
$1.73 billion $60.92 million
Apr 30, 2025 $4.3
-1.72%
$1.68 billion $76.11 million
Apr 29, 2025 $4.38
-1.87%
$1.71 billion $43.02 million
Apr 28, 2025 $4.46
+1.85%
$1.74 billion $76.87 million
Apr 27, 2025 $4.38
-4.56%
$1.71 billion $116.29 million
Apr 26, 2025 $4.59
+0.96%
$1.79 billion $100.12 million
Apr 25, 2025 $4.55
-0.11%
$1.78 billion $90.86 million
Apr 24, 2025 $4.55
+3.24%
$1.78 billion $108.53 million
Apr 23, 2025 $4.41
+2.26%
$1.72 billion $122.13 million
Apr 22, 2025 $4.31
+6.07%
$1.69 billion $122.33 million
Apr 21, 2025 $4.06
-2.14%
$1.59 billion $94.65 million
Apr 20, 2025 $4.15
-1.44%
$1.62 billion $62.47 million
Apr 19, 2025 $4.21
+2.18%
$1.65 billion $65.07 million
Apr 18, 2025 $4.12
+0.30%
$1.61 billion $61.68 million
Apr 17, 2025 $4.11
+2.18%
$1.61 billion $88.56 million
Apr 16, 2025 $4.02
+1.11%
$1.57 billion $83.99 million
Apr 15, 2025 $3.98
-3.58%
$1.55 billion $77.84 million
Apr 14, 2025 $4.13
-0.49%
$1.61 billion $122.06 million
Apr 13, 2025 $4.15
-4.78%
$1.62 billion $96.06 million