Cosmos Historical Data

ATOM Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 4.1
-6.46%
$ 1.6 billion $ 445.52 million
Apr 21 $ 4.38
+5.48%
$ 1.71 billion $ 754.93 million
Apr 14 $ 4.21
+1.60%
$ 1.62 billion $ 499.2 million
Apr 7 $ 4.36
-2.00%
$ 1.62 billion $ 832.2 million
Mar 31 $ 4.44
+2.98%
$ 1.74 billion $ 909.2 million
Mar 24 $ 4.24
-11.60%
$ 1.69 billion $ 665.52 million
Mar 17 $ 4.88
+5.68%
$ 1.88 billion $ 773.41 million
Mar 10 $ 4.65
+22.22%
$ 1.81 billion $ 733.19 million
Mar 3 $ 4.11
-16.26%
$ 1.49 billion $ 725.41 million
Feb 24 $ 4.91
+0.59%
$ 1.92 billion $ 1.02 billion
Feb 17 $ 4.97
+4.23%
$ 1.91 billion $ 622.15 million
Feb 10 $ 4.83
+5.61%
$ 1.86 billion $ 670.8 million
Feb 3 $ 4.57
-6.34%
$ 1.79 billion $ 1.24 billion
Jan 27 $ 4.88
-20.04%
$ 1.91 billion $ 1.03 billion
Jan 20 $ 6.19
+5.08%
$ 2.38 billion $ 1.09 billion
Jan 13 $ 6.6
+2.09%
$ 2.3 billion $ 1.03 billion
Jan 6 $ 6.62
-9.85%
$ 2.53 billion $ 918.8 million
Dec 30 $ 7.3
+15.87%
$ 2.87 billion $ 712.66 million
Dec 23 $ 6.61
+3.22%
$ 2.46 billion $ 744.6 million
Dec 16 $ 6.53
-28.29%
$ 2.5 billion $ 1.79 billion
Dec 9 $ 8.97
-11.40%
$ 3.56 billion $ 2.17 billion
Dec 2 $ 10.19
+14.39%
$ 3.96 billion $ 3.03 billion
Nov 25 $ 8.9
+1.71%
$ 3.48 billion $ 1.81 billion
Nov 18 $ 8.22
+44.53%
$ 3.42 billion $ 2.37 billion
Nov 11 $ 6.11
+15.94%
$ 2.22 billion $ 1.4 billion
Nov 4 $ 4.79
+20.46%
$ 2.06 billion $ 614.16 million
Oct 28 $ 3.98
-10.66%
$ 1.56 billion $ 524.86 million
Oct 21 $ 4.37
-6.78%
$ 1.74 billion $ 686.8 million
Oct 14 $ 4.69
+8.08%
$ 1.83 billion $ 496.68 million
Oct 7 $ 4.35
-6.41%
$ 1.43 billion $ 400.71 million
Sep 30 $ 4.63
-7.89%
$ 1.53 billion $ 558.26 million
Sep 23 $ 5.02
+9.29%
$ 1.65 billion $ 631.85 million
Sep 16 $ 4.72
+16.20%
$ 1.51 billion $ 545.95 million
Sep 9 $ 4.24
+11.42%
$ 1.34 billion $ 489.39 million
Sep 2 $ 3.67
-14.82%
$ 1.25 billion $ 585.56 million
Aug 26 $ 4.3
-14.93%
$ 1.42 billion $ 543.17 million
Aug 19 $ 5.34
+17.06%
$ 1.67 billion $ 512.33 million
Aug 12 $ 4.61
-5.91%
$ 1.5 billion $ 443.18 million
Aug 5 $ 5.2
+3.17%
$ 1.61 billion $ 657.03 million
Jul 29 $ 5.04
-19.00%
$ 1.66 billion $ 617.92 million
Jul 22 $ 6.34
-2.92%
$ 2.05 billion $ 664.23 million
Jul 15 $ 6.52
+4.73%
$ 2.15 billion $ 602.75 million
Jul 8 $ 6.21
+7.21%
$ 2.05 billion $ 588.61 million
Jul 1 $ 6.07
-9.80%
$ 1.91 billion $ 924.92 million
Jun 24 $ 6.61
-1.36%
$ 2.22 billion $ 590.03 million
Jun 17 $ 6.74
-6.65%
$ 2.2 billion $ 721.14 million
Jun 10 $ 7.15
-9.31%
$ 2.38 billion $ 797.96 million
Jun 3 $ 7.76
-6.53%
$ 2.59 billion $ 640.16 million
May 27 $ 8.3
-1.25%
$ 2.73 billion $ 663.94 million
May 20 $ 8.49
+3.47%
$ 2.77 billion $ 782.81 million