Cosmos Historical Data

ATOM Page 11
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 7.94
-5.62%
$ 3.1 billion $ 548.6 million
Dec 9, 2024 $ 8.42
-16.85%
$ 3.29 billion $ 433.29 million
Dec 8, 2024 $ 10.12
-0.61%
$ 3.96 billion $ 247.7 million
Dec 7, 2024 $ 10.19
-2.07%
$ 3.98 billion $ 251.11 million
Dec 6, 2024 $ 10.4
+8.58%
$ 4.06 billion $ 417.24 million
Dec 5, 2024 $ 9.58
-3.51%
$ 3.75 billion $ 517.47 million
Dec 4, 2024 $ 9.93
+3.47%
$ 3.88 billion $ 652.21 million
Dec 3, 2024 $ 9.59
+0.75%
$ 3.75 billion $ 603.03 million
Dec 2, 2024 $ 9.51
+6.75%
$ 3.71 billion $ 592.61 million
Dec 1, 2024 $ 8.9
+3.86%
$ 3.48 billion $ 241.09 million
Nov 30, 2024 $ 8.57
-2.13%
$ 3.35 billion $ 225.48 million
Nov 29, 2024 $ 8.76
+6.51%
$ 3.42 billion $ 198.12 million
Nov 28, 2024 $ 8.22
-1.24%
$ 3.21 billion $ 198.86 million
Nov 27, 2024 $ 8.33
+3.84%
$ 3.25 billion $ 256.77 million
Nov 26, 2024 $ 8.02
+1.11%
$ 3.13 billion $ 328.83 million
Nov 25, 2024 $ 7.93
-9.41%
$ 3.1 billion $ 357.23 million
Nov 24, 2024 $ 8.75
+6.50%
$ 3.42 billion $ 971.61 million
Nov 23, 2024 $ 8.22
+9.09%
$ 3.21 billion $ 751.57 million
Nov 22, 2024 $ 7.53
+17.33%
$ 2.94 billion $ 522.66 million
Nov 21, 2024 $ 6.42
+3.55%
$ 2.51 billion $ 257.89 million
Nov 20, 2024 $ 6.2
-0.97%
$ 2.42 billion $ 229.43 million
Nov 19, 2024 $ 6.26
-3.23%
$ 2.45 billion $ 315.47 million
Nov 18, 2024 $ 6.47
+13.76%
$ 2.53 billion $ 288.15 million
Nov 17, 2024 $ 5.69
-6.96%
$ 2.22 billion $ 371.83 million
Nov 16, 2024 $ 6.11
+16.19%
$ 2.39 billion $ 226.47 million
Nov 15, 2024 $ 5.26
+6.18%
$ 2.05 billion $ 175.59 million
Nov 14, 2024 $ 4.95
-3.23%
$ 1.93 billion $ 164.45 million
Nov 13, 2024 $ 5.12
-3.80%
$ 2 billion $ 275.58 million
Nov 12, 2024 $ 5.32
-6.10%
$ 2.08 billion $ 313.75 million
Nov 11, 2024 $ 5.67
+7.49%
$ 2.21 billion $ 239.83 million
Nov 10, 2024 $ 5.27
+9.92%
$ 2.06 billion $ 383.95 million
Nov 9, 2024 $ 4.79
+1.69%
$ 1.87 billion $ 113.66 million
Nov 8, 2024 $ 4.71
+4.16%
$ 1.84 billion $ 115.05 million
Nov 7, 2024 $ 4.53
+0.32%
$ 1.77 billion $ 106.33 million
Nov 6, 2024 $ 4.51
+7.35%
$ 1.76 billion $ 136.33 million
Nov 5, 2024 $ 4.2
+7.33%
$ 1.64 billion $ 74.83 million
Nov 4, 2024 $ 3.92
-1.63%
$ 1.53 billion $ 67.97 million
Nov 3, 2024 $ 3.98
-2.84%
$ 1.56 billion $ 83.09 million
Nov 2, 2024 $ 4.1
-1.89%
$ 1.6 billion $ 44.83 million
Nov 1, 2024 $ 4.18
-1.48%
$ 1.63 billion $ 70 million
Oct 31, 2024 $ 4.24
-4.89%
$ 1.66 billion $ 72.53 million
Oct 30, 2024 $ 4.46
-1.75%
$ 1.74 billion $ 77.73 million
Oct 29, 2024 $ 4.53
+1.71%
$ 1.77 billion $ 100.07 million
Oct 28, 2024 $ 4.46
+0.08%
$ 1.74 billion $ 76.61 million
Oct 27, 2024 $ 4.45
+1.86%
$ 1.74 billion $ 45.49 million
Oct 26, 2024 $ 4.37
-0.68%
$ 1.71 billion $ 87.88 million
Oct 25, 2024 $ 4.4
-9.05%
$ 1.72 billion $ 116.63 million
Oct 24, 2024 $ 4.84
+4.77%
$ 1.89 billion $ 68.81 million
Oct 23, 2024 $ 4.62
-3.46%
$ 1.81 billion $ 93.44 million
Oct 22, 2024 $ 4.79
-2.31%
$ 1.87 billion $ 102 million