Cosmos Historical Data

ATOM Page 27
Download
Date Close Price change Market cap Trading volume
Dec 2, 2022 $ 10.36
+0.95%
$ 3.3 billion $ 130.19 million
Dec 1, 2022 $ 10.26
-2.21%
$ 3.27 billion $ 180.46 million
Nov 30, 2022 $ 10.49
+3.00%
$ 3.34 billion $ 187.18 million
Nov 29, 2022 $ 10.19
+3.30%
$ 3.24 billion $ 179.4 million
Nov 28, 2022 $ 9.86
-1.09%
$ 3.13 billion $ 145.67 million
Nov 27, 2022 $ 9.97
-1.44%
$ 3.17 billion $ 95.63 million
Nov 26, 2022 $ 10.12
+1.03%
$ 3.21 billion $ 125.12 million
Nov 25, 2022 $ 10.02
-1.27%
$ 3.18 billion $ 101.32 million
Nov 24, 2022 $ 10.15
+2.36%
$ 3.22 billion $ 131.33 million
Nov 23, 2022 $ 9.91
+4.03%
$ 3.14 billion $ 220.37 million
Nov 22, 2022 $ 9.53
+5.56%
$ 3.02 billion $ 235.37 million
Nov 21, 2022 $ 9.03
-5.15%
$ 2.86 billion $ 173.74 million
Nov 20, 2022 $ 9.52
-4.73%
$ 3.02 billion $ 146.66 million
Nov 19, 2022 $ 9.99
+0.11%
$ 3.16 billion $ 83.19 million
Nov 18, 2022 $ 9.98
+0.62%
$ 3.16 billion $ 165.1 million
Nov 17, 2022 $ 9.92
-2.32%
$ 3.14 billion $ 130.03 million
Nov 16, 2022 $ 10.16
-3.63%
$ 3.21 billion $ 228.5 million
Nov 15, 2022 $ 10.55
+2.53%
$ 3.33 billion $ 254.8 million
Nov 14, 2022 $ 10.29
-0.11%
$ 3.25 billion $ 349.83 million
Nov 13, 2022 $ 10.3
-6.10%
$ 3.25 billion $ 225.2 million
Nov 12, 2022 $ 10.96
-5.28%
$ 3.46 billion $ 202.67 million
Nov 11, 2022 $ 11.57
-4.94%
$ 3.65 billion $ 379.78 million
Nov 10, 2022 $ 12.17
+24.70%
$ 3.84 billion $ 666.15 million
Nov 9, 2022 $ 9.72
-19.85%
$ 3.07 billion $ 640.37 million
Nov 8, 2022 $ 12.13
-14.94%
$ 3.82 billion $ 703.98 million
Nov 7, 2022 $ 14.26
-1.93%
$ 4.49 billion $ 464.27 million
Nov 6, 2022 $ 14.54
-5.66%
$ 4.58 billion $ 404.38 million
Nov 5, 2022 $ 15.41
+2.47%
$ 4.85 billion $ 590.04 million
Nov 4, 2022 $ 15.04
+11.24%
$ 4.73 billion $ 544.68 million
Nov 3, 2022 $ 13.52
+1.71%
$ 4.25 billion $ 336.57 million
Nov 2, 2022 $ 13.29
-5.62%
$ 4.18 billion $ 489.3 million
Nov 1, 2022 $ 14.08
-1.61%
$ 4.43 billion $ 337.64 million
Oct 31, 2022 $ 14.31
+2.84%
$ 4.5 billion $ 625.9 million
Oct 30, 2022 $ 13.92
+3.31%
$ 4.37 billion $ 622.22 million
Oct 29, 2022 $ 13.47
-0.54%
$ 4.23 billion $ 468.22 million
Oct 28, 2022 $ 13.54
+6.88%
$ 4.25 billion $ 861.45 million
Oct 27, 2022 $ 12.67
+3.08%
$ 3.98 billion $ 683.11 million
Oct 26, 2022 $ 12.3
+2.40%
$ 3.86 billion $ 431.23 million
Oct 25, 2022 $ 12.01
+3.01%
$ 3.77 billion $ 341.96 million
Oct 24, 2022 $ 11.66
-3.85%
$ 3.65 billion $ 217.1 million
Oct 23, 2022 $ 12.12
+3.35%
$ 3.8 billion $ 164.03 million
Oct 22, 2022 $ 11.73
-0.16%
$ 3.67 billion $ 146.37 million
Oct 21, 2022 $ 11.75
+3.22%
$ 3.68 billion $ 283.61 million
Oct 20, 2022 $ 11.38
-3.21%
$ 3.56 billion $ 303.91 million
Oct 19, 2022 $ 11.76
-6.11%
$ 3.68 billion $ 302.33 million
Oct 18, 2022 $ 12.53
+0.77%
$ 3.92 billion $ 296.09 million
Oct 17, 2022 $ 12.43
+6.15%
$ 3.89 billion $ 310.22 million
Oct 16, 2022 $ 11.71
+1.71%
$ 3.66 billion $ 148.05 million
Oct 15, 2022 $ 11.52
-1.10%
$ 3.6 billion $ 167.52 million
Oct 14, 2022 $ 11.64
+2.56%
$ 3.64 billion $ 368.55 million