Cosmos Historical Data

ATOM Page 32
Download
Date Close Price change Market cap Trading volume
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
Mar 17, 2022 $ 28.22
-2.64%
$ 8.2 billion $ 382.4 million
Mar 16, 2022 $ 28.99
+7.65%
$ 8.42 billion $ 589.19 million
Mar 15, 2022 $ 26.92
+0.15%
$ 7.82 billion $ 473.61 million
Mar 14, 2022 $ 26.88
+2.10%
$ 7.8 billion $ 396.64 million
Mar 13, 2022 $ 26.33
-3.39%
$ 7.64 billion $ 295.91 million
Mar 12, 2022 $ 27.26
-1.02%
$ 7.91 billion $ 268.83 million
Mar 11, 2022 $ 27.55
-1.85%
$ 7.99 billion $ 457.25 million
Mar 10, 2022 $ 28.07
-6.78%
$ 8.14 billion $ 602.11 million
Mar 9, 2022 $ 30.11
+8.09%
$ 8.73 billion $ 730.91 million
Mar 8, 2022 $ 27.86
-1.92%
$ 8.07 billion $ 621.74 million
Mar 7, 2022 $ 28.4
+0.87%
$ 8.23 billion $ 713.15 million
Mar 6, 2022 $ 28.16
-9.09%
$ 8.16 billion $ 509.35 million
Mar 5, 2022 $ 30.98
+1.64%
$ 8.97 billion $ 569 million
Mar 4, 2022 $ 30.48
-10.70%
$ 8.82 billion $ 914.98 million
Mar 3, 2022 $ 34.14
+5.80%
$ 9.88 billion $ 1 billion
Mar 2, 2022 $ 32.26
+3.61%
$ 9.33 billion $ 790.35 million
Mar 1, 2022 $ 31.14
-0.98%
$ 9.01 billion $ 796.49 million
Feb 28, 2022 $ 31.46
+17.50%
$ 9.1 billion $ 814.19 million
Feb 27, 2022 $ 26.78
-10.22%
$ 7.74 billion $ 551.25 million
Feb 26, 2022 $ 29.83
+9.42%
$ 8.62 billion $ 614.95 million
Feb 25, 2022 $ 27.26
+9.34%
$ 7.88 billion $ 531.43 million
Feb 24, 2022 $ 24.94
-0.95%
$ 7.2 billion $ 974.18 million
Feb 23, 2022 $ 25.19
+1.39%
$ 7.28 billion $ 567.65 million
Feb 22, 2022 $ 24.86
+4.15%
$ 7.18 billion $ 509.04 million
Feb 21, 2022 $ 23.86
-8.68%
$ 6.89 billion $ 725.76 million
Feb 20, 2022 $ 26.13
-2.08%
$ 7.54 billion $ 407.56 million
Feb 19, 2022 $ 26.69
-0.84%
$ 7.7 billion $ 272.45 million
Feb 18, 2022 $ 26.92
-4.09%
$ 7.76 billion $ 587.66 million
Feb 17, 2022 $ 28.06
-1.56%
$ 8.09 billion $ 918.19 million
Feb 16, 2022 $ 28.52
-1.61%
$ 8.22 billion $ 360.03 million
Feb 15, 2022 $ 28.98
+6.58%
$ 8.35 billion $ 525.05 million
Feb 14, 2022 $ 27.19
+3.37%
$ 7.84 billion $ 429.13 million
Feb 13, 2022 $ 26.32
-2.69%
$ 7.58 billion $ 319.03 million
Feb 12, 2022 $ 27.04
+1.64%
$ 7.79 billion $ 490.72 million
Feb 11, 2022 $ 26.59
-8.73%
$ 7.66 billion $ 509.25 million
Feb 10, 2022 $ 29.13
-5.80%
$ 8.39 billion $ 633.65 million
Feb 9, 2022 $ 30.93
+1.60%
$ 8.9 billion $ 521.61 million
Feb 8, 2022 $ 30.44
-3.80%
$ 8.76 billion $ 731.91 million
Feb 7, 2022 $ 31.65
+1.08%
$ 9.1 billion $ 879.26 million