Cosmos Historical Data

ATOM Page 30
Download
Date Close Price change Market cap Trading volume
May 6, 2022 $ 17.71
-0.98%
$ 5.18 billion $ 436.9 million
May 5, 2022 $ 17.88
-10.37%
$ 5.23 billion $ 634.44 million
May 4, 2022 $ 19.95
+13.24%
$ 5.84 billion $ 560.64 million
May 3, 2022 $ 17.62
-1.10%
$ 5.15 billion $ 492.24 million
May 2, 2022 $ 17.81
-1.36%
$ 5.21 billion $ 1.39 billion
May 1, 2022 $ 18.06
+0.86%
$ 5.28 billion $ 486.83 million
Apr 30, 2022 $ 17.91
-8.29%
$ 5.24 billion $ 491.45 million
Apr 29, 2022 $ 19.52
-6.23%
$ 5.71 billion $ 468.84 million
Apr 28, 2022 $ 20.82
-3.14%
$ 6.09 billion $ 449 million
Apr 27, 2022 $ 21.5
+5.53%
$ 6.29 billion $ 524.37 million
Apr 26, 2022 $ 20.37
-8.18%
$ 5.96 billion $ 460.48 million
Apr 25, 2022 $ 22.18
-0.79%
$ 6.49 billion $ 519.18 million
Apr 24, 2022 $ 22.36
-4.08%
$ 6.54 billion $ 305.77 million
Apr 23, 2022 $ 23.31
+0.94%
$ 6.82 billion $ 274.21 million
Apr 22, 2022 $ 23.1
-1.17%
$ 6.76 billion $ 397.39 million
Apr 21, 2022 $ 23.37
-3.89%
$ 6.84 billion $ 440.33 million
Apr 20, 2022 $ 24.31
-1.70%
$ 7.11 billion $ 376.69 million
Apr 19, 2022 $ 24.74
+2.55%
$ 7.24 billion $ 380.15 million
Apr 18, 2022 $ 24.12
+3.66%
$ 7.06 billion $ 479.66 million
Apr 17, 2022 $ 23.27
-3.99%
$ 6.81 billion $ 269.72 million
Apr 16, 2022 $ 24.24
+0.18%
$ 7.09 billion $ 219.44 million
Apr 15, 2022 $ 24.19
+0.77%
$ 7.08 billion $ 356.83 million
Apr 14, 2022 $ 24.01
-3.02%
$ 7.02 billion $ 503.42 million
Apr 13, 2022 $ 24.75
+0.27%
$ 7.24 billion $ 395.01 million
Apr 12, 2022 $ 24.69
+3.41%
$ 7.22 billion $ 512.03 million
Apr 11, 2022 $ 23.87
-10.18%
$ 6.98 billion $ 625.13 million
Apr 10, 2022 $ 26.58
-2.70%
$ 7.77 billion $ 272.46 million
Apr 9, 2022 $ 27.32
+1.40%
$ 7.99 billion $ 327.11 million
Apr 8, 2022 $ 26.94
-2.90%
$ 7.87 billion $ 643.73 million
Apr 7, 2022 $ 27.75
+3.02%
$ 8.11 billion $ 499.83 million
Apr 6, 2022 $ 26.93
-8.17%
$ 7.86 billion $ 809.41 million
Apr 5, 2022 $ 29.32
-5.02%
$ 8.56 billion $ 687.93 million
Apr 4, 2022 $ 30.88
-3.37%
$ 9.01 billion $ 720.61 million
Apr 3, 2022 $ 31.95
+1.90%
$ 9.32 billion $ 1.03 billion
Apr 2, 2022 $ 31.35
+6.64%
$ 9.15 billion $ 984.67 million
Apr 1, 2022 $ 29.4
+1.84%
$ 8.57 billion $ 552.28 million
Mar 31, 2022 $ 28.87
-3.78%
$ 8.42 billion $ 823.44 million
Mar 30, 2022 $ 30.02
-0.76%
$ 8.75 billion $ 722.13 million
Mar 29, 2022 $ 30.26
+2.87%
$ 8.82 billion $ 888.17 million
Mar 28, 2022 $ 29.4
-1.84%
$ 8.57 billion $ 791.13 million
Mar 27, 2022 $ 29.95
+3.87%
$ 8.72 billion $ 382.95 million
Mar 26, 2022 $ 28.83
+2.49%
$ 8.4 billion $ 309.95 million
Mar 25, 2022 $ 28.13
-3.73%
$ 8.19 billion $ 635.34 million
Mar 24, 2022 $ 29.22
+3.55%
$ 8.51 billion $ 594.25 million
Mar 23, 2022 $ 28.23
+0.56%
$ 8.21 billion $ 527.88 million
Mar 22, 2022 $ 28.07
+0.27%
$ 8.16 billion $ 532.54 million
Mar 21, 2022 $ 28
+0.53%
$ 8.14 billion $ 372.21 million
Mar 20, 2022 $ 27.84
-2.84%
$ 8.09 billion $ 295.47 million
Mar 19, 2022 $ 28.65
-0.03%
$ 8.33 billion $ 399.47 million
Mar 18, 2022 $ 28.67
+1.58%
$ 8.33 billion $ 424.52 million