Cosmos Historical Data

ATOM Page 4
Download
Date Close Price change Market cap Trading volume
Mar 28, 2026 $1.67
-0.49%
$833.75 million $24.67 million
Mar 27, 2026 $1.68
-1.40%
$837.59 million $29.57 million
Mar 26, 2026 $1.7
-3.80%
$849.25 million $33.9 million
Mar 25, 2026 $1.77
-1.19%
$882.19 million $41.83 million
Mar 24, 2026 $1.79
+0.09%
$892.51 million $28.44 million
Mar 23, 2026 $1.79
+0.95%
$892 million $36.79 million
Mar 22, 2026 $1.77
-1.40%
$882.92 million $22.35 million
Mar 21, 2026 $1.79
-2.13%
$893.9 million $18.84 million
Mar 20, 2026 $1.83
+1.18%
$914.13 million $32.28 million
Mar 19, 2026 $1.81
-5.04%
$903.33 million $31.4 million
Mar 18, 2026 $1.91
-2.70%
$950.81 million $39.09 million
Mar 17, 2026 $1.96
-0.83%
$976.76 million $28.92 million
Mar 16, 2026 $1.98
+6.25%
$984.6 million $37.97 million
Mar 15, 2026 $1.86
-0.48%
$926.4 million $19.91 million
Mar 14, 2026 $1.87
+0.48%
$930.4 million $22.32 million
Mar 13, 2026 $1.86
+1.25%
$925.84 million $30.31 million
Mar 12, 2026 $1.84
-0.14%
$914.3 million $25.05 million
Mar 11, 2026 $1.84
+2.91%
$915.41 million $26.58 million
Mar 10, 2026 $1.79
+2.61%
$888.92 million $32.12 million
Mar 9, 2026 $1.74
+0.33%
$866.61 million $29.81 million
Mar 8, 2026 $1.74
-2.68%
$862.81 million $26.4 million
Mar 7, 2026 $1.78
-1.31%
$886.28 million $22.39 million
Mar 6, 2026 $1.81
-1.65%
$897.72 million $27.83 million
Mar 5, 2026 $1.84
-2.17%
$912.45 million $28.57 million
Mar 4, 2026 $1.88
+3.64%
$932.42 million $40.35 million
Mar 3, 2026 $1.81
-1.69%
$899.33 million $40.83 million
Mar 2, 2026 $1.84
+2.55%
$914.52 million $40.66 million
Mar 1, 2026 $1.8
-2.70%
$891.47 million $35.24 million
Feb 28, 2026 $1.85
-0.06%
$915.92 million $42.43 million
Feb 27, 2026 $1.85
-1.69%
$916.15 million $51.27 million
Feb 26, 2026 $1.88
-2.91%
$931.61 million $58.68 million
Feb 25, 2026 $1.94
-2.83%
$959.12 million $79.72 million
Feb 24, 2026 $1.99
-5.78%
$986.78 million $36.84 million
Feb 23, 2026 $2.12
-5.92%
$1.05 billion $45.84 million
Feb 22, 2026 $2.25
-2.67%
$1.11 billion $26.77 million
Feb 21, 2026 $2.31
-1.98%
$1.14 billion $32.5 million
Feb 20, 2026 $2.36
+3.03%
$1.17 billion $45.39 million
Feb 19, 2026 $2.29
-2.29%
$1.13 billion $48.96 million
Feb 18, 2026 $2.34
+4.59%
$1.16 billion $92.78 million
Feb 17, 2026 $2.24
-2.26%
$1.11 billion $52.96 million
Feb 16, 2026 $2.29
+7.17%
$1.13 billion $65.15 million
Feb 15, 2026 $2.14
-2.05%
$1.05 billion $37.55 million
Feb 14, 2026 $2.18
+2.97%
$1.08 billion $28.22 million
Feb 13, 2026 $2.12
+7.79%
$1.04 billion $33.45 million
Feb 12, 2026 $1.97
+1.30%
$969 million $35.3 million
Feb 11, 2026 $1.94
+1.03%
$956.02 million $42.69 million
Feb 10, 2026 $1.92
-1.96%
$946.09 million $29.23 million
Feb 9, 2026 $1.96
+0.51%
$964.61 million $33.89 million
Feb 8, 2026 $1.95
-2.02%
$959.8 million $28.53 million
Feb 7, 2026 $1.99
+0.20%
$979.02 million $45.64 million