Cosmos Historical Data

ATOM Page 3
Download
Date Close Price change Market cap Trading volume
May 17, 2026 $2.03
-0.48%
$1.03 billion $49.52 million
May 16, 2026 $2.04
+5.90%
$1.04 billion $42.44 million
May 15, 2026 $1.93
-5.70%
$980.61 million $27.08 million
May 14, 2026 $2.05
+0.22%
$1.04 billion $31.49 million
May 13, 2026 $2.04
-3.05%
$1.04 billion $73.66 million
May 12, 2026 $2.1
+3.08%
$1.07 billion $65.32 million
May 11, 2026 $2.04
+1.37%
$1.04 billion $60.14 million
May 10, 2026 $2.01
+3.98%
$1.02 billion $41.3 million
May 9, 2026 $1.94
-0.62%
$983.01 million $20.22 million
May 8, 2026 $1.95
+3.41%
$988.91 million $29.41 million
May 7, 2026 $1.89
-0.92%
$955.82 million $41.75 million
May 6, 2026 $1.9
+1.05%
$964.34 million $54.58 million
May 5, 2026 $1.88
-0.33%
$953.99 million $46.63 million
May 4, 2026 $1.89
+0.69%
$956.83 million $43.05 million
May 3, 2026 $1.88
-0.39%
$949.91 million $36.52 million
May 2, 2026 $1.88
-0.77%
$953.29 million $31.93 million
May 1, 2026 $1.9
+0.54%
$960.39 million $34.73 million
Apr 30, 2026 $1.89
-2.09%
$954.56 million $39.89 million
Apr 29, 2026 $1.93
-1.30%
$975.39 million $30.51 million
Apr 28, 2026 $1.95
-1.66%
$987.27 million $36.1 million
Apr 27, 2026 $1.99
-0.77%
$1 billion $35.03 million
Apr 26, 2026 $2
-1.39%
$1.01 billion $31.15 million
Apr 25, 2026 $2.03
+1.94%
$1.02 billion $38.59 million
Apr 24, 2026 $1.99
+4.19%
$1.01 billion $39.95 million
Apr 23, 2026 $1.91
+2.53%
$964.44 million $33.57 million
Apr 22, 2026 $1.86
+1.05%
$939.75 million $40.65 million
Apr 21, 2026 $1.84
+2.51%
$930.57 million $41.4 million
Apr 20, 2026 $1.8
+2.35%
$907.14 million $37.84 million
Apr 19, 2026 $1.76
-1.39%
$887.47 million $38.38 million
Apr 18, 2026 $1.78
-2.83%
$898.16 million $37.38 million
Apr 17, 2026 $1.84
+1.38%
$924.58 million $47.55 million
Apr 16, 2026 $1.81
+2.44%
$910.65 million $50.15 million
Apr 15, 2026 $1.77
+1.31%
$889.21 million $40.89 million
Apr 14, 2026 $1.74
-1.93%
$877.56 million $43.05 million
Apr 13, 2026 $1.78
+3.17%
$894.87 million $43.78 million
Apr 12, 2026 $1.72
-2.97%
$866.65 million $34.33 million
Apr 11, 2026 $1.78
-1.67%
$893.46 million $35.08 million
Apr 10, 2026 $1.81
+0.36%
$907.86 million $43.82 million
Apr 9, 2026 $1.8
+1.12%
$905.42 million $48.16 million
Apr 8, 2026 $1.78
-1.41%
$893.92 million $48.83 million
Apr 7, 2026 $1.81
+6.01%
$906.16 million $50.42 million
Apr 6, 2026 $1.7
+0.37%
$854.53 million $47.38 million
Apr 5, 2026 $1.7
-0.95%
$851.07 million $35.12 million
Apr 4, 2026 $1.71
+1.48%
$858.92 million $31.22 million
Apr 3, 2026 $1.69
+1.34%
$846.1 million $25.81 million
Apr 2, 2026 $1.67
-0.61%
$834.67 million $31.99 million
Apr 1, 2026 $1.68
-1.79%
$839.53 million $35.75 million
Mar 31, 2026 $1.71
+2.42%
$854.52 million $33.99 million
Mar 30, 2026 $1.67
+1.30%
$834.05 million $28.53 million
Mar 29, 2026 $1.65
-1.32%
$823.04 million $26.16 million