Cosmos Historical Data

ATOM Page 32
Download
Date Close Price change Market cap Trading volume
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
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