Cosmos Historical Data

ATOM Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 8.6
+1.44%
$ 2.7 billion $ 673.9 million
May 6 $ 8.5
-8.89%
$ 2.79 billion $ 788.42 million
Apr 29 $ 9.33
+13.81%
$ 3.07 billion $ 1.21 billion
Apr 22 $ 8.4
-4.01%
$ 2.7 billion $ 902.47 million
Apr 15 $ 8.68
+4.01%
$ 2.88 billion $ 1.25 billion
Apr 8 $ 8.07
-27.22%
$ 2.75 billion $ 1.61 billion
Apr 1 $ 11.1
-9.67%
$ 3.65 billion $ 1.08 billion
Mar 25 $ 12.26
+5.60%
$ 4.05 billion $ 1.56 billion
Mar 18 $ 11.34
-7.54%
$ 3.82 billion $ 1.47 billion
Mar 11 $ 11.94
-9.40%
$ 4.04 billion $ 2.35 billion
Mar 4 $ 13.35
+9.73%
$ 4.34 billion $ 2.65 billion
Feb 26 $ 12.17
+17.29%
$ 4 billion $ 1.75 billion
Feb 19 $ 10.38
-2.03%
$ 3.41 billion $ 1.09 billion
Feb 12 $ 10.59
+8.74%
$ 3.49 billion $ 1.12 billion
Feb 5 $ 9.97
+11.24%
$ 3.21 billion $ 682.35 million
Jan 29 $ 8.96
-4.95%
$ 2.95 billion $ 624.02 million
Jan 22 $ 9.67
+0.26%
$ 3.1 billion $ 589.25 million
Jan 15 $ 9.84
-1.73%
$ 3.17 billion $ 745.84 million
Jan 8 $ 10.21
+8.26%
$ 3.3 billion $ 1.19 billion
Jan 1 $ 9.43
-11.42%
$ 3.1 billion $ 1.41 billion
Dec 25 $ 10.79
-4.40%
$ 3.5 billion $ 1.48 billion
Dec 18 $ 11.38
+1.62%
$ 3.71 billion $ 1.22 billion
Dec 11 $ 12.13
+13.15%
$ 3.69 billion $ 2.14 billion
Dec 4 $ 10.54
+9.32%
$ 3.53 billion $ 1.4 billion
Nov 27 $ 9.64
-3.08%
$ 3.17 billion $ 1.09 billion
Nov 20 $ 9.51
+1.22%
$ 3.27 billion $ 818.72 million
Nov 13 $ 9.26
-2.92%
$ 3.09 billion $ 1.42 billion
Nov 6 $ 9.25
+9.57%
$ 3.14 billion $ 1.15 billion
Oct 30 $ 8.44
+15.37%
$ 2.78 billion $ 1.33 billion
Oct 23 $ 7.32
+8.56%
$ 2.41 billion $ 836.41 million
Oct 16 $ 6.74
+1.84%
$ 2.22 billion $ 544.28 million
Oct 9 $ 6.62
-4.01%
$ 2.18 billion $ 573.79 million
Oct 2 $ 6.89
-8.66%
$ 2.27 billion $ 472.89 million
Sep 25 $ 7.55
+7.39%
$ 2.48 billion $ 426.92 million
Sep 18 $ 7.12
+1.80%
$ 2.31 billion $ 448.29 million
Sep 11 $ 7.22
+7.75%
$ 2.3 billion $ 610.1 million
Sep 4 $ 6.7
-1.87%
$ 2.2 billion $ 540.73 million
Aug 28 $ 6.83
-5.63%
$ 2.25 billion $ 600.09 million
Aug 21 $ 7.22
-9.00%
$ 2.38 billion $ 657.87 million
Aug 14 $ 7.77
-7.13%
$ 2.61 billion $ 989.15 million
Aug 7 $ 8.42
-0.56%
$ 2.75 billion $ 622.17 million
Jul 31 $ 8.47
-5.94%
$ 2.79 billion $ 679.87 million
Jul 24 $ 9
-2.89%
$ 2.96 billion $ 633.99 million
Jul 17 $ 9.27
-1.58%
$ 3.05 billion $ 730.65 million
Jul 10 $ 9.42
-0.19%
$ 3.1 billion $ 772.32 million
Jul 3 $ 9.43
-1.64%
$ 3.11 billion $ 598.62 million
Jun 26 $ 9.59
+1.42%
$ 3.16 billion $ 649.97 million
Jun 19 $ 9.38
+9.53%
$ 3.11 billion $ 547.55 million
Jun 12 $ 8.9
+5.35%
$ 2.82 billion $ 534.49 million
Jun 5 $ 8.45
-21.53%
$ 2.78 billion $ 941.77 million