Cosmos Historical Data

ATOM Page 2
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 1.84
-2.17%
$ 912.45 million $ 28.57 million
Mar 4, 2026 $ 1.88
+3.64%
$ 932.42 million $ 40.35 million
Mar 3, 2026 $ 1.81
-1.69%
$ 899.33 million $ 40.83 million
Mar 2, 2026 $ 1.84
+2.55%
$ 914.52 million $ 40.66 million
Mar 1, 2026 $ 1.8
-2.70%
$ 891.47 million $ 35.24 million
Feb 28, 2026 $ 1.85
-0.06%
$ 915.92 million $ 42.43 million
Feb 27, 2026 $ 1.85
-1.69%
$ 916.15 million $ 51.27 million
Feb 26, 2026 $ 1.88
-2.91%
$ 931.61 million $ 58.68 million
Feb 25, 2026 $ 1.94
-2.83%
$ 959.12 million $ 79.72 million
Feb 24, 2026 $ 1.99
-5.78%
$ 986.78 million $ 36.84 million
Feb 23, 2026 $ 2.12
-5.92%
$ 1.05 billion $ 45.84 million
Feb 22, 2026 $ 2.25
-2.67%
$ 1.11 billion $ 26.77 million
Feb 21, 2026 $ 2.31
-1.98%
$ 1.14 billion $ 32.5 million
Feb 20, 2026 $ 2.36
+3.03%
$ 1.17 billion $ 45.39 million
Feb 19, 2026 $ 2.29
-2.29%
$ 1.13 billion $ 48.96 million
Feb 18, 2026 $ 2.34
+4.59%
$ 1.16 billion $ 92.78 million
Feb 17, 2026 $ 2.24
-2.26%
$ 1.11 billion $ 52.96 million
Feb 16, 2026 $ 2.29
+7.17%
$ 1.13 billion $ 65.15 million
Feb 15, 2026 $ 2.14
-2.05%
$ 1.05 billion $ 37.55 million
Feb 14, 2026 $ 2.18
+2.97%
$ 1.08 billion $ 28.22 million
Feb 13, 2026 $ 2.12
+7.79%
$ 1.04 billion $ 33.45 million
Feb 12, 2026 $ 1.97
+1.30%
$ 969 million $ 35.3 million
Feb 11, 2026 $ 1.94
+1.03%
$ 956.02 million $ 42.69 million
Feb 10, 2026 $ 1.92
-1.96%
$ 946.09 million $ 29.23 million
Feb 9, 2026 $ 1.96
+0.51%
$ 964.61 million $ 33.89 million
Feb 8, 2026 $ 1.95
-2.02%
$ 959.8 million $ 28.53 million
Feb 7, 2026 $ 1.99
+0.20%
$ 979.02 million $ 45.64 million
Feb 6, 2026 $ 1.99
+9.42%
$ 976.57 million $ 74.37 million
Feb 5, 2026 $ 1.82
-8.96%
$ 892.24 million $ 98.03 million
Feb 4, 2026 $ 1.99
-1.90%
$ 980.14 million $ 62.8 million
Feb 3, 2026 $ 2.03
+2.64%
$ 998.38 million $ 43.74 million
Feb 2, 2026 $ 1.98
+3.63%
$ 972.38 million $ 35.14 million
Feb 1, 2026 $ 1.91
-3.02%
$ 937.89 million $ 32.81 million
Jan 31, 2026 $ 1.97
-6.61%
$ 966.72 million $ 50.19 million
Jan 30, 2026 $ 2.11
-0.85%
$ 1.03 billion $ 32.8 million
Jan 29, 2026 $ 2.13
-4.87%
$ 1.04 billion $ 36.54 million
Jan 28, 2026 $ 2.24
-0.34%
$ 1.1 billion $ 38.75 million
Jan 27, 2026 $ 2.24
+1.12%
$ 1.1 billion $ 31.19 million
Jan 26, 2026 $ 2.22
-0.76%
$ 1.09 billion $ 37.48 million
Jan 25, 2026 $ 2.24
-4.16%
$ 1.1 billion $ 31.26 million
Jan 24, 2026 $ 2.33
-1.42%
$ 1.14 billion $ 22.5 million
Jan 23, 2026 $ 2.37
+1.45%
$ 1.16 billion $ 30.54 million
Jan 22, 2026 $ 2.33
-2.00%
$ 1.14 billion $ 30.14 million
Jan 21, 2026 $ 2.38
+3.70%
$ 1.16 billion $ 73.09 million
Jan 20, 2026 $ 2.3
-6.50%
$ 1.12 billion $ 54.79 million
Jan 19, 2026 $ 2.46
+1.18%
$ 1.2 billion $ 57.91 million
Jan 18, 2026 $ 2.43
-5.44%
$ 1.19 billion $ 33.05 million
Jan 17, 2026 $ 2.57
+2.95%
$ 1.25 billion $ 34.72 million
Jan 16, 2026 $ 2.49
+0.66%
$ 1.22 billion $ 34.57 million
Jan 15, 2026 $ 2.48
-4.08%
$ 1.21 billion $ 36.34 million