Cosmos Historical Data

ATOM Page 12
Download
Date Close Price change Market cap Trading volume
Oct 21, 2024 $ 4.9
+4.45%
$ 1.91 billion $ 218.05 million
Oct 20, 2024 $ 4.69
+5.01%
$ 1.83 billion $ 68.92 million
Oct 19, 2024 $ 4.47
+2.66%
$ 1.75 billion $ 52.65 million
Oct 18, 2024 $ 4.35
+1.17%
$ 1.7 billion $ 71.77 million
Oct 17, 2024 $ 4.3
-3.10%
$ 1.68 billion $ 60.89 million
Oct 16, 2024 $ 4.44
-0.99%
$ 1.46 billion $ 67.65 million
Oct 15, 2024 $ 4.48
-0.70%
$ 1.48 billion $ 101.11 million
Oct 14, 2024 $ 4.51
+4.00%
$ 1.49 billion $ 73.7 million
Oct 13, 2024 $ 4.34
-0.19%
$ 1.43 billion $ 49.59 million
Oct 12, 2024 $ 4.35
+1.71%
$ 1.43 billion $ 47.7 million
Oct 11, 2024 $ 4.28
+3.37%
$ 1.41 billion $ 56.13 million
Oct 10, 2024 $ 4.14
-2.22%
$ 1.36 billion $ 69.52 million
Oct 9, 2024 $ 4.23
-2.78%
$ 1.39 billion $ 66.11 million
Oct 8, 2024 $ 4.35
-1.56%
$ 1.43 billion $ 67.22 million
Oct 7, 2024 $ 4.42
-4.88%
$ 1.45 billion $ 94.03 million
Oct 6, 2024 $ 4.65
+0.34%
$ 1.53 billion $ 39.08 million
Oct 5, 2024 $ 4.63
+0.27%
$ 1.52 billion $ 43.85 million
Oct 4, 2024 $ 4.62
+5.41%
$ 1.52 billion $ 67.07 million
Oct 3, 2024 $ 4.38
-1.26%
$ 1.44 billion $ 100.22 million
Oct 2, 2024 $ 4.44
-0.16%
$ 1.46 billion $ 100.16 million
Oct 1, 2024 $ 4.44
-6.04%
$ 1.46 billion $ 145.5 million
Sep 30, 2024 $ 4.73
-5.93%
$ 1.56 billion $ 101.47 million
Sep 29, 2024 $ 5.03
+0.16%
$ 1.65 billion $ 71.65 million
Sep 28, 2024 $ 5.02
-2.39%
$ 1.65 billion $ 64.68 million
Sep 27, 2024 $ 5.14
+2.63%
$ 1.69 billion $ 104.58 million
Sep 26, 2024 $ 5.01
+4.80%
$ 1.65 billion $ 132.83 million
Sep 25, 2024 $ 4.78
-0.81%
$ 1.57 billion $ 114.68 million
Sep 24, 2024 $ 4.82
+5.17%
$ 1.59 billion $ 110.73 million
Sep 23, 2024 $ 4.58
-0.22%
$ 1.51 billion $ 104.35 million
Sep 22, 2024 $ 4.59
-2.64%
$ 1.51 billion $ 85.27 million
Sep 21, 2024 $ 4.72
+4.24%
$ 1.55 billion $ 68.1 million
Sep 20, 2024 $ 4.53
+0.41%
$ 1.49 billion $ 106.28 million
Sep 19, 2024 $ 4.51
+3.16%
$ 1.48 billion $ 109.62 million
Sep 18, 2024 $ 4.37
+4.24%
$ 1.44 billion $ 106.12 million
Sep 17, 2024 $ 4.19
+5.50%
$ 1.38 billion $ 79.32 million
Sep 16, 2024 $ 3.97
-2.16%
$ 1.31 billion $ 76.51 million
Sep 15, 2024 $ 4.06
-4.23%
$ 1.34 billion $ 53.93 million
Sep 14, 2024 $ 4.24
+0.77%
$ 1.39 billion $ 53.97 million
Sep 13, 2024 $ 4.21
+1.44%
$ 1.38 billion $ 83.91 million
Sep 12, 2024 $ 4.15
-0.24%
$ 1.36 billion $ 70.99 million
Sep 11, 2024 $ 4.16
+0.58%
$ 1.37 billion $ 93.22 million
Sep 10, 2024 $ 4.13
+1.07%
$ 1.36 billion $ 78.95 million
Sep 9, 2024 $ 4.09
+7.49%
$ 1.35 billion $ 108.35 million
Sep 8, 2024 $ 3.8
+3.74%
$ 1.25 billion $ 91.32 million
Sep 7, 2024 $ 3.67
-1.25%
$ 1.21 billion $ 94.98 million
Sep 6, 2024 $ 3.71
-4.95%
$ 1.22 billion $ 139.5 million
Sep 5, 2024 $ 3.91
-4.03%
$ 1.29 billion $ 102.51 million
Sep 4, 2024 $ 4.07
-0.89%
$ 1.34 billion $ 108.56 million
Sep 3, 2024 $ 4.11
-7.38%
$ 1.35 billion $ 77.11 million
Sep 2, 2024 $ 4.43
+3.01%
$ 1.46 billion $ 62.9 million