Cosmos Historical Data

ATOM Page 22
Download
Date Close Price change Market cap Trading volume
Jun 10, 2023 $ 8.25
-10.04%
$ 2.72 billion $ 338.26 million
Jun 9, 2023 $ 9.17
-2.87%
$ 3.02 billion $ 117.75 million
Jun 8, 2023 $ 9.44
+0.11%
$ 3.11 billion $ 76.44 million
Jun 7, 2023 $ 9.43
-7.04%
$ 3.1 billion $ 98.17 million
Jun 6, 2023 $ 10.15
+1.27%
$ 3.34 billion $ 86.12 million
Jun 5, 2023 $ 10.02
-6.97%
$ 3.3 billion $ 134.52 million
Jun 4, 2023 $ 10.77
+0.43%
$ 3.54 billion $ 58.72 million
Jun 3, 2023 $ 10.73
+0.64%
$ 3.53 billion $ 55.35 million
Jun 2, 2023 $ 10.66
+3.14%
$ 3.51 billion $ 68.69 million
Jun 1, 2023 $ 10.33
-1.17%
$ 3.4 billion $ 127.97 million
May 31, 2023 $ 10.46
-3.57%
$ 3.44 billion $ 92.71 million
May 30, 2023 $ 10.84
+0.77%
$ 3.57 billion $ 91.99 million
May 29, 2023 $ 10.76
-2.05%
$ 3.54 billion $ 66.57 million
May 28, 2023 $ 10.99
+2.39%
$ 3.62 billion $ 77.04 million
May 27, 2023 $ 10.73
+1.27%
$ 3.53 billion $ 51.15 million
May 26, 2023 $ 10.6
+0.77%
$ 3.49 billion $ 79.02 million
May 25, 2023 $ 10.51
+0.24%
$ 3.46 billion $ 86.85 million
May 24, 2023 $ 10.48
-0.52%
$ 3.45 billion $ 82.88 million
May 23, 2023 $ 10.54
+0.29%
$ 3.47 billion $ 78.72 million
May 22, 2023 $ 10.51
-0.62%
$ 3.46 billion $ 53.18 million
May 21, 2023 $ 10.57
-1.72%
$ 3.48 billion $ 50.9 million
May 20, 2023 $ 10.75
+1.15%
$ 3.54 billion $ 50.41 million
May 19, 2023 $ 10.63
-1.13%
$ 3.5 billion $ 103.63 million
May 18, 2023 $ 10.75
-1.69%
$ 3.54 billion $ 129.22 million
May 17, 2023 $ 10.94
+0.44%
$ 3.6 billion $ 85.29 million
May 16, 2023 $ 10.88
+0.30%
$ 3.58 billion $ 75.16 million
May 15, 2023 $ 10.85
-3.69%
$ 3.57 billion $ 82.54 million
May 14, 2023 $ 11.27
+0.27%
$ 3.71 billion $ 83.34 million
May 13, 2023 $ 11.24
+0.43%
$ 3.7 billion $ 85.41 million
May 12, 2023 $ 11.19
+0.88%
$ 3.68 billion $ 162.46 million
May 11, 2023 $ 11.09
+0.65%
$ 3.65 billion $ 170.95 million
May 10, 2023 $ 11.02
+5.95%
$ 3.63 billion $ 203.79 million
May 9, 2023 $ 10.4
-1.95%
$ 3.42 billion $ 119.1 million
May 8, 2023 $ 10.61
-4.31%
$ 3.49 billion $ 198.76 million
May 7, 2023 $ 11.08
+1.93%
$ 3.65 billion $ 93.73 million
May 6, 2023 $ 10.88
-3.11%
$ 3.58 billion $ 76.38 million
May 5, 2023 $ 11.23
+2.09%
$ 3.69 billion $ 143.43 million
May 4, 2023 $ 11
-1.40%
$ 3.62 billion $ 101.04 million
May 3, 2023 $ 11.15
+0.68%
$ 3.67 billion $ 129.3 million
May 2, 2023 $ 11.08
+0.52%
$ 3.65 billion $ 90.79 million
May 1, 2023 $ 11.02
-4.99%
$ 3.63 billion $ 194.13 million
Apr 30, 2023 $ 11.64
-1.44%
$ 3.83 billion $ 93.51 million
Apr 29, 2023 $ 11.81
+0.32%
$ 3.89 billion $ 97.21 million
Apr 28, 2023 $ 11.76
+1.94%
$ 3.87 billion $ 185.19 million
Apr 27, 2023 $ 11.54
+5.45%
$ 3.8 billion $ 261.17 million
Apr 26, 2023 $ 10.94
-1.07%
$ 3.6 billion $ 174.31 million
Apr 25, 2023 $ 11.06
+1.32%
$ 3.64 billion $ 108.49 million
Apr 24, 2023 $ 10.92
-0.53%
$ 3.59 billion $ 116.53 million
Apr 23, 2023 $ 10.97
-0.82%
$ 3.61 billion $ 98.36 million
Apr 22, 2023 $ 11.07
+2.27%
$ 3.64 billion $ 133.48 million