Cosmos Historical Data

ATOM Page 34
Download
Date Close Price change Market cap Trading volume
Oct 18, 2021 $ 31.86
-1.63%
$ 7.89 billion $ 255.45 million
Oct 17, 2021 $ 32.39
-2.31%
$ 8.02 billion $ 280 million
Oct 16, 2021 $ 33.15
+0.40%
$ 8.21 billion $ 332.95 million
Oct 15, 2021 $ 33.02
-2.27%
$ 8.18 billion $ 443.18 million
Oct 14, 2021 $ 33.79
-2.47%
$ 8.37 billion $ 525.65 million
Oct 13, 2021 $ 34.64
+3.65%
$ 8.58 billion $ 675.44 million
Oct 12, 2021 $ 33.42
+4.19%
$ 8.28 billion $ 645.27 million
Oct 11, 2021 $ 32.08
-1.14%
$ 7.95 billion $ 406.76 million
Oct 10, 2021 $ 32.45
-7.88%
$ 8.04 billion $ 415.06 million
Oct 9, 2021 $ 35.22
+0.82%
$ 8.73 billion $ 343.42 million
Oct 8, 2021 $ 34.93
-4.82%
$ 8.66 billion $ 499.6 million
Oct 7, 2021 $ 36.7
+4.24%
$ 9.09 billion $ 695.45 million
Oct 6, 2021 $ 35.21
-4.18%
$ 8.72 billion $ 752.26 million
Oct 5, 2021 $ 36.74
+0.00%
$ 9.1 billion $ 632.01 million
Oct 4, 2021 $ 36.74
-5.28%
$ 9.1 billion $ 719.35 million
Oct 3, 2021 $ 38.79
+0.13%
$ 9.61 billion $ 639.78 million
Oct 2, 2021 $ 38.74
+2.44%
$ 9.6 billion $ 804.69 million
Oct 1, 2021 $ 37.82
+4.69%
$ 9.37 billion $ 770.32 million
Sep 30, 2021 $ 36.12
+6.66%
$ 8.95 billion $ 744.5 million
Sep 29, 2021 $ 33.87
+0.82%
$ 8.39 billion $ 781.3 million
Sep 28, 2021 $ 33.59
-9.81%
$ 8.32 billion $ 799.69 million
Sep 27, 2021 $ 37.25
-5.92%
$ 9.23 billion $ 940.99 million
Sep 26, 2021 $ 39.59
+0.27%
$ 9.81 billion $ 1.19 billion
Sep 25, 2021 $ 39.48
-7.53%
$ 9.78 billion $ 1.19 billion
Sep 24, 2021 $ 42.7
+2.98%
$ 10.58 billion $ 2.06 billion
Sep 23, 2021 $ 41.47
+4.11%
$ 10.27 billion $ 1.84 billion
Sep 22, 2021 $ 39.83
+31.25%
$ 9.87 billion $ 1.85 billion
Sep 21, 2021 $ 30.35
-10.25%
$ 7.52 billion $ 2.1 billion
Sep 20, 2021 $ 33.81
-23.56%
$ 8.38 billion $ 2.51 billion
Sep 19, 2021 $ 44.24
+9.03%
$ 10.96 billion $ 1.8 billion
Sep 18, 2021 $ 40.57
+21.60%
$ 10.05 billion $ 1.68 billion
Sep 17, 2021 $ 33.36
-9.54%
$ 8.27 billion $ 1.23 billion
Sep 16, 2021 $ 36.88
+8.32%
$ 9.14 billion $ 1.23 billion
Sep 15, 2021 $ 34.05
-0.17%
$ 8.44 billion $ 933.22 million
Sep 14, 2021 $ 34.1
-4.52%
$ 8.45 billion $ 1.73 billion
Sep 13, 2021 $ 35.72
+1.87%
$ 8.85 billion $ 2.82 billion
Sep 12, 2021 $ 35.06
+28.89%
$ 8.69 billion $ 1.55 billion
Sep 11, 2021 $ 27.2
-7.72%
$ 6.74 billion $ 1.19 billion
Sep 10, 2021 $ 29.48
+9.86%
$ 7.3 billion $ 2.05 billion
Sep 9, 2021 $ 26.83
+30.94%
$ 6.65 billion $ 1.42 billion
Sep 8, 2021 $ 20.49
-2.09%
$ 5.08 billion $ 589.44 million
Sep 7, 2021 $ 20.93
-16.68%
$ 5.19 billion $ 908.1 million
Sep 6, 2021 $ 25.12
-2.51%
$ 6.22 billion $ 553.58 million
Sep 5, 2021 $ 25.77
+5.46%
$ 6.38 billion $ 420.58 million
Sep 4, 2021 $ 24.43
+1.26%
$ 6.05 billion $ 382.24 million
Sep 3, 2021 $ 24.13
-0.18%
$ 5.98 billion $ 435.46 million
Sep 2, 2021 $ 24.17
-4.28%
$ 5.99 billion $ 470.18 million
Sep 1, 2021 $ 25.25
+10.21%
$ 6.26 billion $ 933.23 million
Aug 31, 2021 $ 22.91
+3.79%
$ 5.68 billion $ 1.19 billion
Aug 30, 2021 $ 22.07
+3.96%
$ 5.47 billion $ 630.32 million