Cosmos Historical Data

ATOM Page 27
Download
Date Close Price change Market cap Trading volume
Oct 3, 2022 $ 12.87
+7.27%
$ 4 billion $ 514.54 million
Oct 2, 2022 $ 12
-5.48%
$ 3.73 billion $ 217.93 million
Oct 1, 2022 $ 12.69
-2.66%
$ 3.94 billion $ 335.75 million
Sep 30, 2022 $ 13.04
+2.11%
$ 4.05 billion $ 384.66 million
Sep 29, 2022 $ 12.77
-1.90%
$ 3.96 billion $ 451.59 million
Sep 28, 2022 $ 13.02
-3.63%
$ 4.04 billion $ 510.66 million
Sep 27, 2022 $ 13.51
-2.84%
$ 4.19 billion $ 754.47 million
Sep 26, 2022 $ 13.9
-0.65%
$ 4.31 billion $ 809.49 million
Sep 25, 2022 $ 14
+2.55%
$ 4.34 billion $ 564.38 million
Sep 24, 2022 $ 13.65
-4.13%
$ 4.23 billion $ 336.34 million
Sep 23, 2022 $ 14.24
-2.80%
$ 4.41 billion $ 720.61 million
Sep 22, 2022 $ 14.65
+8.99%
$ 4.54 billion $ 678.54 million
Sep 21, 2022 $ 13.44
-3.45%
$ -- $ 774.98 million
Sep 20, 2022 $ 13.92
-10.98%
$ 4.07 billion $ 704.88 million
Sep 19, 2022 $ 15.63
+6.43%
$ 4.57 billion $ 1.06 billion
Sep 18, 2022 $ 14.69
-10.54%
$ 4.3 billion $ 789.1 million
Sep 17, 2022 $ 16.42
-1.18%
$ 4.8 billion $ 641.86 million
Sep 16, 2022 $ 16.62
+11.42%
$ 4.86 billion $ 828.03 million
Sep 15, 2022 $ 14.91
+6.69%
$ 4.36 billion $ 902.22 million
Sep 14, 2022 $ 13.98
+0.58%
$ 4.09 billion $ 463.53 million
Sep 13, 2022 $ 13.9
-10.52%
$ 4.07 billion $ 621.29 million
Sep 12, 2022 $ 15.53
-0.80%
$ 4.54 billion $ 720.33 million
Sep 11, 2022 $ 15.66
-2.19%
$ 4.58 billion $ 496.33 million
Sep 10, 2022 $ 16.01
-0.60%
$ 4.68 billion $ 613 million
Sep 9, 2022 $ 16.1
+15.94%
$ 4.71 billion $ 1.25 billion
Sep 8, 2022 $ 13.89
+7.31%
$ 4.06 billion $ 671.16 million
Sep 7, 2022 $ 12.94
+9.65%
$ 3.79 billion $ 407.93 million
Sep 6, 2022 $ 11.8
-6.52%
$ 3.45 billion $ 432.27 million
Sep 5, 2022 $ 12.63
-2.99%
$ 3.69 billion $ 281.67 million
Sep 4, 2022 $ 13.02
+3.07%
$ 3.81 billion $ 245.51 million
Sep 3, 2022 $ 12.63
+0.08%
$ 3.69 billion $ 252.05 million
Sep 2, 2022 $ 12.62
-0.83%
$ 3.69 billion $ 433.79 million
Sep 1, 2022 $ 12.72
+7.61%
$ 3.72 billion $ 458.93 million
Aug 31, 2022 $ 11.83
-0.79%
$ 3.46 billion $ 497.92 million
Aug 30, 2022 $ 11.92
+4.24%
$ 3.49 billion $ 432.91 million
Aug 29, 2022 $ 11.43
+8.34%
$ 3.35 billion $ 663.56 million
Aug 28, 2022 $ 10.55
-5.56%
$ 3.09 billion $ 242.72 million
Aug 27, 2022 $ 11.18
-2.99%
$ 3.27 billion $ 482.82 million
Aug 26, 2022 $ 11.52
-10.44%
$ 3.37 billion $ 545.63 million
Aug 25, 2022 $ 12.86
-1.14%
$ 3.76 billion $ 617.94 million
Aug 24, 2022 $ 13.01
+7.39%
$ 3.81 billion $ 852 million
Aug 23, 2022 $ 12.12
+9.15%
$ 3.55 billion $ 609.51 million
Aug 22, 2022 $ 11.1
+4.25%
$ 3.25 billion $ 391.38 million
Aug 21, 2022 $ 10.65
+3.98%
$ 3.12 billion $ 183.81 million
Aug 20, 2022 $ 10.24
-5.11%
$ 3 billion $ 362.42 million
Aug 19, 2022 $ 10.8
-5.86%
$ 3.16 billion $ 402.85 million
Aug 18, 2022 $ 11.47
-2.28%
$ 3.36 billion $ 398.3 million
Aug 17, 2022 $ 11.73
+2.91%
$ 3.43 billion $ 482.88 million
Aug 16, 2022 $ 11.4
-0.04%
$ 3.34 billion $ 247.53 million
Aug 15, 2022 $ 11.41
-1.63%
$ 3.34 billion $ 205.19 million