Cosmos Historical Data

ATOM Page 32
Download
Date Close Price change Market cap Trading volume
Jan 26, 2022 $ 32.34
-9.63%
$ 8.01 billion $ 1.71 billion
Jan 25, 2022 $ 35.8
-0.42%
$ 8.87 billion $ 1.75 billion
Jan 24, 2022 $ 35.95
+4.42%
$ 8.91 billion $ 2.7 billion
Jan 23, 2022 $ 34.41
+17.85%
$ 8.53 billion $ 1.68 billion
Jan 22, 2022 $ 29.18
-15.65%
$ 7.23 billion $ 1.74 billion
Jan 21, 2022 $ 34.59
-11.67%
$ 8.57 billion $ 2.55 billion
Jan 20, 2022 $ 39.16
+5.63%
$ 9.7 billion $ 1.57 billion
Jan 19, 2022 $ 37.07
-3.32%
$ 9.19 billion $ 845.4 million
Jan 18, 2022 $ 38.35
-2.24%
$ 9.5 billion $ 1.05 billion
Jan 17, 2022 $ 39.22
-10.07%
$ 9.72 billion $ 1.14 billion
Jan 16, 2022 $ 43.61
+11.17%
$ 10.8 billion $ 1.02 billion
Jan 15, 2022 $ 39.22
-3.15%
$ 9.72 billion $ 736.02 million
Jan 14, 2022 $ 40.51
+7.88%
$ 10.04 billion $ 1.27 billion
Jan 13, 2022 $ 37.55
-6.60%
$ 9.3 billion $ 1.34 billion
Jan 12, 2022 $ 40.2
+3.85%
$ 9.96 billion $ 1.61 billion
Jan 11, 2022 $ 38.71
+2.11%
$ 9.59 billion $ 1.45 billion
Jan 10, 2022 $ 37.91
+8.29%
$ 9.39 billion $ 1.47 billion
Jan 9, 2022 $ 35.01
-2.42%
$ 8.67 billion $ 1.38 billion
Jan 8, 2022 $ 35.88
-6.82%
$ 8.89 billion $ 1.47 billion
Jan 7, 2022 $ 38.5
-3.89%
$ 9.54 billion $ 2.59 billion
Jan 6, 2022 $ 40.06
+3.44%
$ 9.93 billion $ 1.66 billion
Jan 5, 2022 $ 38.73
-7.83%
$ 9.6 billion $ 1.64 billion
Jan 4, 2022 $ 42.02
+6.95%
$ 10.41 billion $ 1.84 billion
Jan 3, 2022 $ 39.29
+10.32%
$ 9.74 billion $ 1.3 billion
Jan 2, 2022 $ 35.62
-1.57%
$ 8.83 billion $ 724.07 million
Jan 1, 2022 $ 36.19
+11.30%
$ 8.97 billion $ 1.23 billion
Dec 31, 2021 $ 32.51
+7.27%
$ 8.06 billion $ 1.04 billion
Dec 30, 2021 $ 30.31
+8.18%
$ 7.51 billion $ 762.83 million
Dec 29, 2021 $ 28.02
+5.16%
$ 6.94 billion $ 638.13 million
Dec 28, 2021 $ 26.64
-10.38%
$ 6.6 billion $ 698.26 million
Dec 27, 2021 $ 29.73
-7.64%
$ 7.37 billion $ 538.59 million
Dec 26, 2021 $ 32.19
+8.64%
$ 7.97 billion $ 687.56 million
Dec 25, 2021 $ 29.63
+10.09%
$ 7.34 billion $ 328.96 million
Dec 24, 2021 $ 26.91
-5.18%
$ 6.67 billion $ 390.16 million
Dec 23, 2021 $ 28.38
+3.79%
$ 7.03 billion $ 566.18 million
Dec 22, 2021 $ 27.35
+16.14%
$ 6.78 billion $ 742.63 million
Dec 21, 2021 $ 23.54
+9.34%
$ 5.83 billion $ 245.88 million
Dec 20, 2021 $ 21.53
-2.93%
$ 5.34 billion $ 233.65 million
Dec 19, 2021 $ 22.18
-4.31%
$ 5.5 billion $ 226.68 million
Dec 18, 2021 $ 23.18
+9.08%
$ 5.74 billion $ 222.09 million
Dec 17, 2021 $ 21.25
-2.30%
$ 5.27 billion $ 221.78 million
Dec 16, 2021 $ 21.73
-2.61%
$ 5.38 billion $ 245.66 million
Dec 15, 2021 $ 22.31
+2.48%
$ 5.53 billion $ 350.95 million
Dec 14, 2021 $ 21.76
-0.12%
$ 5.39 billion $ 281.35 million
Dec 13, 2021 $ 21.79
-11.38%
$ 5.4 billion $ 340.99 million
Dec 12, 2021 $ 24.58
+0.73%
$ 6.09 billion $ 292.59 million
Dec 11, 2021 $ 24.41
+8.06%
$ 6.05 billion $ 397.69 million
Dec 10, 2021 $ 22.59
+0.37%
$ 5.6 billion $ 356.4 million
Dec 9, 2021 $ 22.5
-10.80%
$ 5.58 billion $ 333.75 million
Dec 8, 2021 $ 25.23
+3.80%
$ 6.25 billion $ 469.24 million