Cosmos Historical Data

ATOM Page 15
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 8.49
+0.42%
$ 2.8 billion $ 61.45 million
May 24, 2024 $ 8.46
+1.19%
$ 2.78 billion $ 102.25 million
May 23, 2024 $ 8.36
-2.38%
$ 2.75 billion $ 176 million
May 22, 2024 $ 8.56
-2.54%
$ 2.82 billion $ 127.57 million
May 21, 2024 $ 8.79
-1.54%
$ 2.89 billion $ 166.76 million
May 20, 2024 $ 8.92
+8.70%
$ 2.94 billion $ 148.78 million
May 19, 2024 $ 8.21
-4.58%
$ 2.7 billion $ 72.54 million
May 18, 2024 $ 8.6
-0.62%
$ 2.83 billion $ 84.85 million
May 17, 2024 $ 8.66
+1.54%
$ 2.85 billion $ 130.86 million
May 16, 2024 $ 8.53
+1.03%
$ 2.81 billion $ 121.46 million
May 15, 2024 $ 8.44
+3.79%
$ 2.78 billion $ 132.92 million
May 14, 2024 $ 8.13
-3.18%
$ 2.68 billion $ 100.81 million
May 13, 2024 $ 8.4
-0.98%
$ 2.76 billion $ 103 million
May 12, 2024 $ 8.48
-0.27%
$ 2.79 billion $ 57.64 million
May 11, 2024 $ 8.5
-1.59%
$ 2.8 billion $ 72.39 million
May 10, 2024 $ 8.64
-5.28%
$ 2.84 billion $ 114.44 million
May 9, 2024 $ 9.12
+0.41%
$ 3 billion $ 133.67 million
May 8, 2024 $ 9.09
+1.63%
$ 2.99 billion $ 159.2 million
May 7, 2024 $ 8.94
-2.87%
$ 2.94 billion $ 141.2 million
May 6, 2024 $ 9.2
-1.39%
$ 3.03 billion $ 167.51 million
May 5, 2024 $ 9.33
+7.38%
$ 3.07 billion $ 124.13 million
May 4, 2024 $ 8.69
-0.82%
$ 2.86 billion $ 86.54 million
May 3, 2024 $ 8.76
+1.34%
$ 2.88 billion $ 110.59 million
May 2, 2024 $ 8.65
-1.10%
$ 2.85 billion $ 208.38 million
May 1, 2024 $ 8.74
+3.42%
$ 2.88 billion $ 369.82 million
Apr 30, 2024 $ 8.46
+3.72%
$ 2.78 billion $ 203.92 million
Apr 29, 2024 $ 8.15
-0.61%
$ 2.68 billion $ 110.25 million
Apr 28, 2024 $ 8.2
-2.34%
$ 2.7 billion $ 77.5 million
Apr 27, 2024 $ 8.4
+1.17%
$ 2.76 billion $ 106.01 million
Apr 26, 2024 $ 8.3
-0.25%
$ 2.73 billion $ 108.17 million
Apr 25, 2024 $ 8.32
-1.01%
$ 2.74 billion $ 135.68 million
Apr 24, 2024 $ 8.4
-3.38%
$ 2.77 billion $ 168.03 million
Apr 23, 2024 $ 8.7
-2.43%
$ 2.86 billion $ 209.58 million
Apr 22, 2024 $ 8.92
+1.94%
$ 2.93 billion $ 174.99 million
Apr 21, 2024 $ 8.75
+0.79%
$ 2.88 billion $ 110.86 million
Apr 20, 2024 $ 8.68
+6.51%
$ 2.86 billion $ 101.45 million
Apr 19, 2024 $ 8.15
-0.66%
$ 2.68 billion $ 204.16 million
Apr 18, 2024 $ 8.2
+1.95%
$ 2.7 billion $ 142.77 million
Apr 17, 2024 $ 8.04
-1.48%
$ 2.65 billion $ 159.03 million
Apr 16, 2024 $ 8.17
+0.39%
$ 2.69 billion $ 255.8 million
Apr 15, 2024 $ 8.13
-2.50%
$ 2.68 billion $ 389.38 million
Apr 14, 2024 $ 8.34
+3.43%
$ 2.75 billion $ 454.07 million
Apr 13, 2024 $ 8.07
-14.00%
$ 2.65 billion $ 670.39 million
Apr 12, 2024 $ 9.38
-12.79%
$ 3.09 billion $ 346.79 million
Apr 11, 2024 $ 10.75
-0.57%
$ 3.54 billion $ 112.76 million
Apr 10, 2024 $ 10.82
-0.20%
$ 3.56 billion $ 172.45 million
Apr 9, 2024 $ 10.84
-4.13%
$ 3.57 billion $ 154.62 million
Apr 8, 2024 $ 11.31
+2.00%
$ 3.72 billion $ 150.74 million
Apr 7, 2024 $ 11.08
-0.18%
$ 3.65 billion $ 106.88 million
Apr 6, 2024 $ 11.1
+1.89%
$ 3.65 billion $ 90.68 million