Cosmos Historical Data

ATOM Page 17
Download
Date Close Price change Market cap Trading volume
Feb 15, 2024 $ 10.33
+0.87%
$ 3.4 billion $ 181.09 million
Feb 14, 2024 $ 10.24
-0.45%
$ 3.37 billion $ 177.96 million
Feb 13, 2024 $ 10.29
+3.75%
$ 3.39 billion $ 210.12 million
Feb 12, 2024 $ 9.92
+1.84%
$ 3.26 billion $ 161.5 million
Feb 11, 2024 $ 9.74
-2.33%
$ 3.21 billion $ 172.97 million
Feb 10, 2024 $ 9.97
-0.49%
$ 3.28 billion $ 91.86 million
Feb 9, 2024 $ 10.02
+3.96%
$ 3.3 billion $ 174.41 million
Feb 8, 2024 $ 9.64
+0.46%
$ 3.17 billion $ 126.94 million
Feb 7, 2024 $ 9.59
+5.16%
$ 3.16 billion $ 122.16 million
Feb 6, 2024 $ 9.12
+0.73%
$ 3 billion $ 94.55 million
Feb 5, 2024 $ 9.06
+1.04%
$ 2.98 billion $ 72.43 million
Feb 4, 2024 $ 8.96
-0.94%
$ 2.95 billion $ 57.2 million
Feb 3, 2024 $ 9.05
-1.31%
$ 2.98 billion $ 56.61 million
Feb 2, 2024 $ 9.17
+0.35%
$ 3.02 billion $ 88.75 million
Feb 1, 2024 $ 9.14
+0.33%
$ 3.01 billion $ 98.64 million
Jan 31, 2024 $ 9.11
-3.26%
$ 3 billion $ 128.94 million
Jan 30, 2024 $ 9.41
-2.56%
$ 3.1 billion $ 102.25 million
Jan 29, 2024 $ 9.66
+2.44%
$ 3.18 billion $ 91.62 million
Jan 28, 2024 $ 9.43
-2.47%
$ 3.1 billion $ 90.94 million
Jan 27, 2024 $ 9.67
+0.42%
$ 3.18 billion $ 69.82 million
Jan 26, 2024 $ 9.63
+4.36%
$ 3.17 billion $ 91.18 million
Jan 25, 2024 $ 9.23
-1.26%
$ 3.04 billion $ 82.41 million
Jan 24, 2024 $ 9.34
+1.29%
$ 3.08 billion $ 87.23 million
Jan 23, 2024 $ 9.23
+0.53%
$ 3.04 billion $ 136.09 million
Jan 22, 2024 $ 9.18
-4.84%
$ 3.02 billion $ 122.52 million
Jan 21, 2024 $ 9.64
-1.99%
$ 3.17 billion $ 73.86 million
Jan 20, 2024 $ 9.84
+1.31%
$ 3.24 billion $ 77.35 million
Jan 19, 2024 $ 9.71
+0.20%
$ 3.2 billion $ 132.21 million
Jan 18, 2024 $ 9.69
-4.52%
$ 3.19 billion $ 127.4 million
Jan 17, 2024 $ 10.15
-1.31%
$ 3.34 billion $ 119.74 million
Jan 16, 2024 $ 10.29
+1.09%
$ 3.39 billion $ 144.07 million
Jan 15, 2024 $ 10.18
+1.63%
$ 3.35 billion $ 145.07 million
Jan 14, 2024 $ 10.01
-1.92%
$ 3.3 billion $ 139.99 million
Jan 13, 2024 $ 10.21
+2.39%
$ 3.36 billion $ 129.85 million
Jan 12, 2024 $ 9.97
-6.44%
$ 3.28 billion $ 238.38 million
Jan 11, 2024 $ 10.66
+2.68%
$ 3.51 billion $ 233.45 million
Jan 10, 2024 $ 10.38
+7.39%
$ 3.42 billion $ 203.7 million
Jan 9, 2024 $ 9.66
-2.92%
$ 3.18 billion $ 200.96 million
Jan 8, 2024 $ 9.96
+5.56%
$ 3.28 billion $ 182.58 million
Jan 7, 2024 $ 9.43
-4.25%
$ 3.1 billion $ 135.51 million
Jan 6, 2024 $ 9.85
-4.95%
$ 3.24 billion $ 183.04 million
Jan 5, 2024 $ 10.36
+0.72%
$ 3.41 billion $ 290.07 million
Jan 4, 2024 $ 10.29
+3.10%
$ 3.39 billion $ 208.85 million
Jan 3, 2024 $ 9.98
-9.19%
$ 3.28 billion $ 306.37 million
Jan 2, 2024 $ 10.99
-1.89%
$ 3.62 billion $ 172.75 million
Jan 1, 2024 $ 11.2
+5.19%
$ 3.69 billion $ 117.52 million
Dec 31, 2023 $ 10.65
-1.33%
$ 3.5 billion $ 130.79 million
Dec 30, 2023 $ 10.79
-2.21%
$ 3.55 billion $ 139.83 million
Dec 29, 2023 $ 11.03
-3.77%
$ 3.63 billion $ 201.21 million
Dec 28, 2023 $ 11.47
-4.47%
$ 3.77 billion $ 237.07 million