Cosmos Historical Data

ATOM Page 11
Download
Date Close Price change Market cap Trading volume
Apr 12, 2025 $4.36
+2.55%
$1.7 billion $97.43 million
Apr 11, 2025 $4.25
-2.08%
$1.66 billion $109.46 million
Apr 10, 2025 $4.34
-4.33%
$1.69 billion $124.01 million
Apr 9, 2025 $4.53
+8.76%
$1.77 billion $157.16 million
Apr 8, 2025 $4.17
-3.84%
$1.63 billion $117.51 million
Apr 7, 2025 $4.33
-2.47%
$1.69 billion $226.63 million
Apr 6, 2025 $4.44
-7.55%
$1.74 billion $149.12 million
Apr 5, 2025 $4.81
-3.52%
$1.88 billion $98.12 million
Apr 4, 2025 $4.98
+7.21%
$1.95 billion $229.88 million
Apr 3, 2025 $4.65
+10.17%
$1.82 billion $137.68 million
Apr 2, 2025 $4.22
-3.57%
$1.65 billion $122.68 million
Apr 1, 2025 $4.37
-0.01%
$1.71 billion $80.08 million
Mar 31, 2025 $4.38
+1.38%
$1.71 billion $91.63 million
Mar 30, 2025 $4.31
+1.65%
$1.69 billion $75.67 million
Mar 29, 2025 $4.24
-6.65%
$1.66 billion $94.21 million
Mar 28, 2025 $4.55
-5.43%
$1.78 billion $101.8 million
Mar 27, 2025 $4.81
-1.48%
$1.88 billion $96.89 million
Mar 26, 2025 $4.88
+0.83%
$1.91 billion $124.58 million
Mar 25, 2025 $4.84
-2.33%
$1.89 billion $120.89 million
Mar 24, 2025 $4.96
+3.20%
$1.94 billion $127.15 million
Mar 23, 2025 $4.8
-1.67%
$1.88 billion $103.42 million
Mar 22, 2025 $4.88
+6.30%
$1.91 billion $121.61 million
Mar 21, 2025 $4.59
-1.83%
$1.79 billion $96.34 million
Mar 20, 2025 $4.68
-1.52%
$1.83 billion $109.11 million
Mar 19, 2025 $4.75
+0.57%
$1.86 billion $131.67 million
Mar 18, 2025 $4.72
+1.97%
$1.85 billion $182.1 million
Mar 17, 2025 $4.63
+0.27%
$1.81 billion $132.58 million
Mar 16, 2025 $4.62
-0.60%
$1.81 billion $124.64 million
Mar 15, 2025 $4.65
+8.62%
$1.82 billion $145.53 million
Mar 14, 2025 $4.3
+9.96%
$1.68 billion $98.89 million
Mar 13, 2025 $3.91
+0.55%
$1.53 billion $97.41 million
Mar 12, 2025 $3.89
+0.11%
$1.52 billion $102.97 million
Mar 11, 2025 $3.88
+8.40%
$1.52 billion $157.73 million
Mar 10, 2025 $3.58
-5.82%
$1.4 billion $130.66 million
Mar 9, 2025 $3.8
-7.46%
$1.49 billion $85.4 million
Mar 8, 2025 $4.11
-3.55%
$1.61 billion $67.9 million
Mar 7, 2025 $4.26
-0.01%
$1.66 billion $129.39 million
Mar 6, 2025 $4.26
-1.63%
$1.66 billion $88.18 million
Mar 5, 2025 $4.33
+4.02%
$1.69 billion $102.27 million
Mar 4, 2025 $4.16
-1.50%
$1.63 billion $177.52 million
Mar 3, 2025 $4.23
-13.86%
$1.65 billion $160.17 million
Mar 2, 2025 $4.91
+9.23%
$1.92 billion $150.03 million
Mar 1, 2025 $4.49
-3.06%
$1.76 billion $76.18 million
Feb 28, 2025 $4.64
+1.46%
$1.81 billion $157.71 million
Feb 27, 2025 $4.57
-0.80%
$1.78 billion $103 million
Feb 26, 2025 $4.61
+3.35%
$1.8 billion $150.05 million
Feb 25, 2025 $4.46
+2.31%
$1.74 billion $238.7 million
Feb 24, 2025 $4.36
-10.73%
$1.7 billion $140.06 million
Feb 23, 2025 $4.88
-1.77%
$1.91 billion $73.01 million
Feb 22, 2025 $4.97
+4.17%
$1.94 billion $100.9 million