Cosmos Historical Data

ATOM Page 18
Download
Date Close Price change Market cap Trading volume
Dec 27, 2023 $ 12
+2.61%
$ 3.95 billion $ 207.37 million
Dec 26, 2023 $ 11.7
-1.99%
$ 3.85 billion $ 438.65 million
Dec 25, 2023 $ 11.94
+5.75%
$ 3.93 billion $ 257.7 million
Dec 24, 2023 $ 11.29
-0.82%
$ 3.71 billion $ 256.87 million
Dec 23, 2023 $ 11.38
-0.68%
$ 3.75 billion $ 167.95 million
Dec 22, 2023 $ 11.46
+0.50%
$ 3.77 billion $ 247.99 million
Dec 21, 2023 $ 11.4
+6.44%
$ 3.75 billion $ 243.75 million
Dec 20, 2023 $ 10.71
+2.22%
$ 3.53 billion $ 189.76 million
Dec 19, 2023 $ 10.48
-4.41%
$ 3.45 billion $ 167.1 million
Dec 18, 2023 $ 10.96
-2.10%
$ 3.61 billion $ 202.19 million
Dec 17, 2023 $ 11.2
-7.67%
$ 3.69 billion $ 230.98 million
Dec 16, 2023 $ 12.13
+10.55%
$ 3.99 billion $ 235.7 million
Dec 15, 2023 $ 10.97
-5.77%
$ 3.61 billion $ 222.65 million
Dec 14, 2023 $ 11.64
-1.75%
$ 3.83 billion $ 286.21 million
Dec 13, 2023 $ 11.85
-0.72%
$ 3.9 billion $ 443.13 million
Dec 12, 2023 $ 11.94
+20.64%
$ 3.93 billion $ 707.3 million
Dec 11, 2023 $ 9.89
-7.70%
$ 3.26 billion $ 241.26 million
Dec 10, 2023 $ 10.72
+1.69%
$ 3.53 billion $ 151.18 million
Dec 9, 2023 $ 10.54
+0.96%
$ 3.47 billion $ 309.81 million
Dec 8, 2023 $ 10.44
+5.20%
$ 3.44 billion $ 200.52 million
Dec 7, 2023 $ 9.93
+1.46%
$ 3.27 billion $ 169.74 million
Dec 6, 2023 $ 9.78
-1.28%
$ 3.22 billion $ 247.38 million
Dec 5, 2023 $ 9.91
+1.47%
$ 3.26 billion $ 185.82 million
Dec 4, 2023 $ 9.77
+1.28%
$ 3.21 billion $ 282.24 million
Dec 3, 2023 $ 9.64
+0.01%
$ 3.17 billion $ 154.02 million
Dec 2, 2023 $ 9.64
+1.04%
$ 3.17 billion $ 103 million
Dec 1, 2023 $ 9.54
+2.68%
$ 3.14 billion $ 115.4 million
Nov 30, 2023 $ 9.29
+0.15%
$ 3.06 billion $ 144.88 million
Nov 29, 2023 $ 9.28
+0.05%
$ 3.05 billion $ 166.06 million
Nov 28, 2023 $ 9.27
-0.79%
$ 3.05 billion $ 196.34 million
Nov 27, 2023 $ 9.35
-6.06%
$ 3.08 billion $ 214.59 million
Nov 26, 2023 $ 9.95
+4.66%
$ 3.27 billion $ 302.54 million
Nov 25, 2023 $ 9.51
+6.61%
$ 3.13 billion $ 132.38 million
Nov 24, 2023 $ 8.92
+1.88%
$ 2.93 billion $ 126.98 million
Nov 23, 2023 $ 8.75
-0.75%
$ 2.88 billion $ 101.3 million
Nov 22, 2023 $ 8.82
+6.92%
$ 2.9 billion $ 121.18 million
Nov 21, 2023 $ 8.25
-8.39%
$ 2.71 billion $ 188.72 million
Nov 20, 2023 $ 9
-4.13%
$ 2.96 billion $ 148.15 million
Nov 19, 2023 $ 9.39
+1.47%
$ 3.09 billion $ 110.87 million
Nov 18, 2023 $ 9.26
-2.08%
$ 3.05 billion $ 160.92 million
Nov 17, 2023 $ 9.45
-2.08%
$ 3.11 billion $ 215.66 million
Nov 16, 2023 $ 9.65
-0.31%
$ 3.18 billion $ 273.06 million
Nov 15, 2023 $ 9.68
+5.93%
$ 3.19 billion $ 219.32 million
Nov 14, 2023 $ 9.14
-0.77%
$ 3.01 billion $ 223.29 million
Nov 13, 2023 $ 9.21
-3.39%
$ 3.03 billion $ 327.72 million
Nov 12, 2023 $ 9.54
+3.06%
$ 3.14 billion $ 178.44 million
Nov 11, 2023 $ 9.25
+0.58%
$ 3.05 billion $ 158.47 million
Nov 10, 2023 $ 9.2
+1.62%
$ 3.03 billion $ 266.62 million
Nov 9, 2023 $ 9.05
+4.47%
$ 2.98 billion $ 278.03 million
Nov 8, 2023 $ 8.66
+2.14%
$ 2.86 billion $ 136.31 million