Cosmos Historical Data

ATOM Page 33
Download
Date Close Price change Market cap Trading volume
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
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