Cosmos Historical Data

ATOM Page 35
Download
Date Close Price change Market cap Trading volume
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
Dec 7, 2021 $24.3
-0.39%
$6.02 billion $408.49 million
Dec 6, 2021 $24.4
-0.96%
$6.05 billion $560.58 million
Dec 5, 2021 $24.64
-12.41%
$6.1 billion $655.42 million
Dec 4, 2021 $28.13
-13.87%
$6.97 billion $1.47 billion
Dec 3, 2021 $32.65
+15.13%
$8.09 billion $1.3 billion
Dec 2, 2021 $28.36
+6.31%
$7.03 billion $319.81 million
Dec 1, 2021 $26.68
-3.13%
$6.61 billion $274.77 million
Nov 30, 2021 $27.54
-1.95%
$6.82 billion $307.1 million
Nov 29, 2021 $28.09
+2.61%
$6.96 billion $234.77 million
Nov 28, 2021 $27.37
+2.45%
$6.78 billion $251.09 million
Nov 27, 2021 $26.72
-0.77%
$6.62 billion $238.8 million
Nov 26, 2021 $26.92
-9.36%
$6.67 billion $525.25 million
Nov 25, 2021 $29.7
+0.15%
$7.36 billion $303.76 million
Nov 24, 2021 $29.66
-7.68%
$7.35 billion $374.04 million
Nov 23, 2021 $32.13
+0.06%
$7.96 billion $508.81 million
Nov 22, 2021 $32.11
+3.61%
$7.96 billion $807.4 million
Nov 21, 2021 $30.99
+5.11%
$7.68 billion $352.08 million
Nov 20, 2021 $29.48
+4.84%
$7.31 billion $241.64 million
Nov 19, 2021 $28.12
+5.60%
$6.97 billion $252.18 million
Nov 18, 2021 $26.63
-9.28%
$6.6 billion $380.39 million
Nov 17, 2021 $29.36
+3.36%
$7.27 billion $368.51 million
Nov 16, 2021 $28.4
-9.73%
$7.04 billion $511.58 million
Nov 15, 2021 $31.47
-1.20%
$7.8 billion $307.14 million
Nov 14, 2021 $31.85
-2.13%
$7.89 billion $179.63 million
Nov 13, 2021 $32.54
+1.51%
$8.06 billion $213.29 million
Nov 12, 2021 $32.06
-2.84%
$7.94 billion $332.05 million
Nov 11, 2021 $33
+2.73%
$8.17 billion $369.91 million