Cosmos Historical Data

ATOM Page 29
Download
Date Close Price change Market cap Trading volume
Jun 25, 2022 $ 8.69
+4.92%
$ 2.54 billion $ 288.5 million
Jun 24, 2022 $ 8.28
+1.41%
$ 2.42 billion $ 358.4 million
Jun 23, 2022 $ 8.16
+15.49%
$ 2.39 billion $ 448 million
Jun 22, 2022 $ 7.07
+1.56%
$ 2.07 billion $ 372.58 million
Jun 21, 2022 $ 6.96
+1.97%
$ 2.04 billion $ 191.57 million
Jun 20, 2022 $ 6.83
+0.56%
$ 2 billion $ 182.65 million
Jun 19, 2022 $ 6.79
+11.38%
$ 1.99 billion $ 245.04 million
Jun 18, 2022 $ 6.09
-4.74%
$ 1.78 billion $ 230.34 million
Jun 17, 2022 $ 6.4
+0.91%
$ 1.87 billion $ 162.39 million
Jun 16, 2022 $ 6.34
-13.37%
$ 1.86 billion $ 232.38 million
Jun 15, 2022 $ 7.32
+14.51%
$ 2.14 billion $ 408.92 million
Jun 14, 2022 $ 6.39
-1.26%
$ 1.87 billion $ 282.03 million
Jun 13, 2022 $ 6.47
-9.04%
$ 1.89 billion $ 419.97 million
Jun 12, 2022 $ 7.12
-5.78%
$ 2.08 billion $ 279.53 million
Jun 11, 2022 $ 7.55
-6.95%
$ 2.21 billion $ 199.56 million
Jun 10, 2022 $ 8.11
-7.91%
$ 2.37 billion $ 236.46 million
Jun 9, 2022 $ 8.81
+0.33%
$ 2.58 billion $ 204.7 million
Jun 8, 2022 $ 8.78
-4.61%
$ 2.57 billion $ 237.18 million
Jun 7, 2022 $ 9.21
-3.08%
$ 2.69 billion $ 250.2 million
Jun 6, 2022 $ 9.5
+3.27%
$ 2.78 billion $ 197.88 million
Jun 5, 2022 $ 9.2
-0.76%
$ 2.69 billion $ 110.75 million
Jun 4, 2022 $ 9.27
+0.66%
$ 2.71 billion $ 127.97 million
Jun 3, 2022 $ 9.21
-4.68%
$ 2.69 billion $ 185.83 million
Jun 2, 2022 $ 9.66
+3.21%
$ 2.83 billion $ 189.06 million
Jun 1, 2022 $ 9.36
-9.42%
$ 2.74 billion $ 252.62 million
May 31, 2022 $ 10.33
-1.96%
$ 3.02 billion $ 283.18 million
May 30, 2022 $ 10.54
+9.59%
$ 3.08 billion $ 253.56 million
May 29, 2022 $ 9.62
+1.77%
$ 2.81 billion $ 168.44 million
May 28, 2022 $ 9.45
+1.77%
$ 2.76 billion $ 193.35 million
May 27, 2022 $ 9.29
-3.94%
$ 2.72 billion $ 300.57 million
May 26, 2022 $ 9.67
-10.24%
$ 2.83 billion $ 370.63 million
May 25, 2022 $ 10.77
-3.06%
$ 3.15 billion $ 248.61 million
May 24, 2022 $ 11.11
-0.48%
$ 3.25 billion $ 285.87 million
May 23, 2022 $ 11.16
-2.65%
$ 3.27 billion $ 334.24 million
May 22, 2022 $ 11.47
+3.30%
$ 3.36 billion $ 216.1 million
May 21, 2022 $ 11.1
-1.19%
$ 3.25 billion $ 245.91 million
May 20, 2022 $ 11.23
+3.31%
$ 3.29 billion $ 567.07 million
May 19, 2022 $ 10.87
+7.46%
$ 3.18 billion $ 233.01 million
May 18, 2022 $ 10.12
-11.98%
$ 2.96 billion $ 301.95 million
May 17, 2022 $ 11.5
+3.79%
$ 3.36 billion $ 293.47 million
May 16, 2022 $ 11.08
-10.75%
$ 3.24 billion $ 490.21 million
May 15, 2022 $ 12.41
+14.24%
$ 3.63 billion $ 393.58 million
May 14, 2022 $ 10.86
+5.15%
$ 3.18 billion $ 373.57 million
May 13, 2022 $ 10.33
+6.24%
$ 3.02 billion $ 722.58 million
May 12, 2022 $ 9.73
-9.66%
$ 2.85 billion $ 1.07 billion
May 11, 2022 $ 10.76
-21.18%
$ 3.15 billion $ 1.5 billion
May 10, 2022 $ 13.66
+7.92%
$ 4 billion $ 1.1 billion
May 9, 2022 $ 12.66
-19.59%
$ 3.7 billion $ 699.42 million
May 8, 2022 $ 15.74
-4.51%
$ 4.61 billion $ 357.46 million
May 7, 2022 $ 16.48
-6.90%
$ 4.82 billion $ 412.13 million