Cosmos Historical Data

ATOM Page 37
Download
Date Close Price change Market cap Trading volume
May 19, 2021 $ 14.09
-38.61%
$ 3.49 billion $ 906.73 million
May 18, 2021 $ 22.95
+8.51%
$ 5.69 billion $ 414.68 million
May 17, 2021 $ 21.15
-12.99%
$ 5.24 billion $ 625.04 million
May 16, 2021 $ 24.29
-1.42%
$ 6.02 billion $ 713.74 million
May 15, 2021 $ 24.64
-3.80%
$ 6.11 billion $ 1.08 billion
May 14, 2021 $ 25.61
+8.95%
$ 6.35 billion $ 418.57 million
May 13, 2021 $ 23.5
-1.13%
$ 5.82 billion $ 503.38 million
May 12, 2021 $ 23.85
-12.28%
$ 5.91 billion $ 487.85 million
May 11, 2021 $ 27.17
+5.29%
$ 6.73 billion $ 399.38 million
May 10, 2021 $ 25.81
-11.98%
$ 6.39 billion $ 556.31 million
May 9, 2021 $ 29.32
-2.12%
$ 7.27 billion $ 521.5 million
May 8, 2021 $ 29.95
+3.02%
$ 7.42 billion $ 799.52 million
May 7, 2021 $ 29.06
+12.07%
$ 7.2 billion $ 1.41 billion
May 6, 2021 $ 25.93
+2.70%
$ 6.43 billion $ 733.22 million
May 5, 2021 $ 25.25
+18.73%
$ 6.25 billion $ 441.62 million
May 4, 2021 $ 21.27
-8.85%
$ 5.27 billion $ 370.58 million
May 3, 2021 $ 23.33
+0.07%
$ 5.78 billion $ 259.7 million
May 2, 2021 $ 23.31
-2.99%
$ 5.78 billion $ 235.8 million
May 1, 2021 $ 24.03
+4.75%
$ 5.95 billion $ 336.31 million
Apr 30, 2021 $ 22.93
+3.06%
$ 5.68 billion $ 297.72 million
Apr 29, 2021 $ 22.25
-3.70%
$ 5.51 billion $ 261.07 million
Apr 28, 2021 $ 23.1
-0.54%
$ 5.72 billion $ 343.58 million
Apr 27, 2021 $ 23.23
+4.58%
$ 5.76 billion $ 307.42 million
Apr 26, 2021 $ 22.21
+17.72%
$ 5.5 billion $ 373.35 million
Apr 25, 2021 $ 18.86
+1.36%
$ 4.67 billion $ 210.45 million
Apr 24, 2021 $ 18.61
-9.95%
$ 4.61 billion $ 219.56 million
Apr 23, 2021 $ 20.67
+7.34%
$ 5.12 billion $ 496.22 million
Apr 22, 2021 $ 19.27
-3.75%
$ 4.77 billion $ 389.06 million
Apr 21, 2021 $ 20.02
-7.14%
$ 4.96 billion $ 369.74 million
Apr 20, 2021 $ 21.56
+10.41%
$ 5.34 billion $ 451.62 million
Apr 19, 2021 $ 19.52
-10.75%
$ 4.84 billion $ 378.29 million
Apr 18, 2021 $ 21.87
-12.72%
$ 5.42 billion $ 635.61 million
Apr 17, 2021 $ 25.06
-3.47%
$ 6.21 billion $ 403.97 million
Apr 16, 2021 $ 25.96
-7.91%
$ 6.43 billion $ 490.63 million
Apr 15, 2021 $ 28.19
+3.04%
$ 6.98 billion $ 675.48 million
Apr 14, 2021 $ 27.35
+12.66%
$ 6.78 billion $ 781.33 million
Apr 13, 2021 $ 24.28
+8.51%
$ 6.02 billion $ 488.81 million
Apr 12, 2021 $ 22.38
-6.61%
$ 5.55 billion $ 425.8 million
Apr 11, 2021 $ 23.97
+12.08%
$ 5.94 billion $ 315.04 million
Apr 10, 2021 $ 21.39
-1.83%
$ 5.3 billion $ 345.97 million
Apr 9, 2021 $ 21.79
+4.58%
$ 5.4 billion $ 229.65 million
Apr 8, 2021 $ 20.83
+3.67%
$ 5.16 billion $ 204.32 million
Apr 7, 2021 $ 20.1
-10.02%
$ 4.98 billion $ 424.74 million
Apr 6, 2021 $ 22.34
+1.84%
$ 5.53 billion $ 460.33 million
Apr 5, 2021 $ 21.93
+0.41%
$ 5.43 billion $ 330.16 million
Apr 4, 2021 $ 21.84
+6.91%
$ 5.41 billion $ 263.38 million
Apr 3, 2021 $ 20.43
-0.61%
$ 5.06 billion $ 562.13 million
Apr 2, 2021 $ 20.56
+4.06%
$ 5.09 billion $ 200.94 million
Apr 1, 2021 $ 19.75
+2.93%
$ 4.89 billion $ 220.02 million
Mar 30, 2021 $ 19.97
-1.95%
$ 4.95 billion $ 197.15 million