Cosmos Historical Data

ATOM Page 16
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 10.9
-1.06%
$ 3.59 billion $ 165.75 million
Apr 4, 2024 $ 11.01
+1.73%
$ 3.62 billion $ 172.41 million
Apr 3, 2024 $ 10.83
-1.25%
$ 3.56 billion $ 175.67 million
Apr 2, 2024 $ 10.96
-5.77%
$ 3.61 billion $ 245.82 million
Apr 1, 2024 $ 11.63
-5.34%
$ 3.83 billion $ 226.22 million
Mar 31, 2024 $ 12.29
+0.25%
$ 4.05 billion $ 110.83 million
Mar 30, 2024 $ 12.26
-2.04%
$ 4.04 billion $ 175.64 million
Mar 29, 2024 $ 12.52
+1.69%
$ 4.12 billion $ 264.52 million
Mar 28, 2024 $ 12.31
-2.55%
$ 4.05 billion $ 257.8 million
Mar 27, 2024 $ 12.63
+3.28%
$ 4.16 billion $ 401.81 million
Mar 26, 2024 $ 12.23
+0.27%
$ 4.02 billion $ 273.89 million
Mar 25, 2024 $ 12.2
+5.04%
$ 4.01 billion $ 187.68 million
Mar 24, 2024 $ 11.61
+2.36%
$ 3.82 billion $ 131.29 million
Mar 23, 2024 $ 11.34
-0.57%
$ 3.73 billion $ 121.84 million
Mar 22, 2024 $ 11.41
-1.94%
$ 3.75 billion $ 181.16 million
Mar 21, 2024 $ 11.63
-1.07%
$ 3.83 billion $ 202.55 million
Mar 20, 2024 $ 11.76
+7.90%
$ 3.87 billion $ 306.75 million
Mar 19, 2024 $ 10.9
-7.00%
$ 3.59 billion $ 417.69 million
Mar 18, 2024 $ 11.72
-4.49%
$ 3.86 billion $ 235.64 million
Mar 17, 2024 $ 12.27
+2.80%
$ 4.04 billion $ 269.09 million
Mar 16, 2024 $ 11.94
-5.41%
$ 3.93 billion $ 347.1 million
Mar 15, 2024 $ 12.62
-7.74%
$ 4.15 billion $ 524.35 million
Mar 14, 2024 $ 13.68
-3.18%
$ 4.5 billion $ 465.24 million
Mar 13, 2024 $ 14.13
+5.37%
$ 4.65 billion $ 292.39 million
Mar 12, 2024 $ 13.41
-2.15%
$ 4.41 billion $ 325.37 million
Mar 11, 2024 $ 13.7
+3.99%
$ 4.51 billion $ 395.29 million
Mar 10, 2024 $ 13.17
-1.36%
$ 4.34 billion $ 271.13 million
Mar 9, 2024 $ 13.35
-0.36%
$ 4.39 billion $ 252.92 million
Mar 8, 2024 $ 13.4
-3.57%
$ 4.41 billion $ 309.62 million
Mar 7, 2024 $ 13.9
-2.13%
$ 4.57 billion $ 471.28 million
Mar 6, 2024 $ 14.2
+18.32%
$ 4.67 billion $ 533.5 million
Mar 5, 2024 $ 12
-3.76%
$ 3.95 billion $ 726.46 million
Mar 4, 2024 $ 12.47
+2.49%
$ 4.1 billion $ 351.64 million
Mar 3, 2024 $ 12.17
-0.25%
$ 4 billion $ 230.84 million
Mar 2, 2024 $ 12.2
+4.85%
$ 4.01 billion $ 243.4 million
Mar 1, 2024 $ 11.63
+3.32%
$ 3.83 billion $ 201.17 million
Feb 29, 2024 $ 11.26
-1.22%
$ 3.71 billion $ 287.77 million
Feb 28, 2024 $ 11.4
+1.68%
$ 3.75 billion $ 306.94 million
Feb 27, 2024 $ 11.21
+0.67%
$ 3.69 billion $ 274.85 million
Feb 26, 2024 $ 11.14
+7.35%
$ 3.67 billion $ 206.51 million
Feb 25, 2024 $ 10.38
-0.41%
$ 3.41 billion $ 107.36 million
Feb 24, 2024 $ 10.42
+4.64%
$ 3.43 billion $ 169.38 million
Feb 23, 2024 $ 9.96
+1.68%
$ 3.28 billion $ 155.95 million
Feb 22, 2024 $ 9.79
-1.90%
$ 3.22 billion $ 151.17 million
Feb 21, 2024 $ 9.98
-3.71%
$ 3.28 billion $ 165.79 million
Feb 20, 2024 $ 10.37
-3.41%
$ 3.41 billion $ 186.93 million
Feb 19, 2024 $ 10.73
+1.34%
$ 3.53 billion $ 157.4 million
Feb 18, 2024 $ 10.59
+3.09%
$ 3.49 billion $ 127.16 million
Feb 17, 2024 $ 10.27
+0.33%
$ 3.38 billion $ 120.04 million
Feb 16, 2024 $ 10.24
-0.91%
$ 3.37 billion $ 139.9 million