Cosmos Historical Data

ATOM Page 43
Download
Date Close Price change Market cap Trading volume
Jul 20, 2020 $ 3.9
-7.44%
$ 965.73 million $ 108.77 million
Jul 19, 2020 $ 4.21
-4.06%
$ 1.04 billion $ 172.01 million
Jul 18, 2020 $ 4.39
+5.58%
$ 1.09 billion $ 168.29 million
Jul 17, 2020 $ 4.16
+1.75%
$ 1.03 billion $ 131.14 million
Jul 16, 2020 $ 4.09
+0.82%
$ 1.01 billion $ 162.22 million
Jul 15, 2020 $ 4.06
+2.13%
$ 1 billion $ 105.32 million
Jul 14, 2020 $ 3.97
+2.10%
$ 984.21 million $ 145.81 million
Jul 13, 2020 $ 3.89
-3.63%
$ 964.8 million $ 189.43 million
Jul 12, 2020 $ 4.04
+2.38%
$ 1 billion $ 145.99 million
Jul 11, 2020 $ 3.95
-3.12%
$ 977.58 million $ 228.4 million
Jul 10, 2020 $ 4.07
+7.29%
$ 1.01 billion $ 217 million
Jul 9, 2020 $ 3.8
+6.49%
$ 940.33 million $ 154.32 million
Jul 8, 2020 $ 3.56
+9.67%
$ 882.9 million $ 150.76 million
Jul 7, 2020 $ 3.25
+7.30%
$ 804.13 million $ 117.85 million
Jul 6, 2020 $ 3.03
+2.89%
$ 749.5 million $ 127.09 million
Jul 5, 2020 $ 2.94
+5.30%
$ 727.79 million $ 111.61 million
Jul 4, 2020 $ 2.79
+3.22%
$ 690.92 million $ 63.94 million
Jul 3, 2020 $ 2.7
+1.50%
$ 669.39 million $ 72.65 million
Jul 2, 2020 $ 2.66
+0.03%
$ 659.62 million $ 69.92 million
Jul 1, 2020 $ 2.66
+2.36%
$ 659.17 million $ 53.04 million
Jun 30, 2020 $ 2.6
-1.71%
$ 644.5 million $ 48.27 million
Jun 29, 2020 $ 2.65
+5.06%
$ 655.78 million $ 79.76 million
Jun 28, 2020 $ 2.52
+3.26%
$ 623.71 million $ 58.89 million
Jun 27, 2020 $ 2.44
-7.26%
$ 604 million $ 81.39 million
Jun 26, 2020 $ 2.63
-0.06%
$ 651.14 million $ 75.45 million
Jun 25, 2020 $ 2.63
-1.97%
$ 651.32 million $ 67.89 million
Jun 24, 2020 $ 2.68
-3.11%
$ 664.64 million $ 93.46 million
Jun 23, 2020 $ 2.77
+2.77%
$ 685.56 million $ 92.51 million
Jun 22, 2020 $ 2.69
+3.35%
$ 667.11 million $ 86.95 million
Jun 21, 2020 $ 2.61
-0.63%
$ 645.49 million $ 73.53 million
Jun 20, 2020 $ 2.62
+0.56%
$ 649.58 million $ 82.61 million
Jun 19, 2020 $ 2.61
-1.70%
$ 646.07 million $ 90.99 million
Jun 18, 2020 $ 2.65
-2.44%
$ 657.33 million $ 85.81 million
Jun 17, 2020 $ 2.72
-0.26%
$ 673.74 million $ 100.93 million
Jun 16, 2020 $ 2.73
+0.60%
$ 675.4 million $ 105.66 million
Jun 15, 2020 $ 2.71
-1.93%
$ 671.46 million $ 135.43 million
Jun 14, 2020 $ 2.76
-6.00%
$ 684.77 million $ 90.44 million
Jun 13, 2020 $ 2.94
+1.11%
$ 728.46 million $ 99.56 million
Jun 12, 2020 $ 2.91
+3.99%
$ 720.24 million $ 115.79 million
Jun 11, 2020 $ 2.8
-11.53%
$ 692.82 million $ 129.79 million
Jun 10, 2020 $ 3.16
-0.26%
$ 783.19 million $ 117.03 million
Jun 9, 2020 $ 3.17
-0.29%
$ 785.14 million $ 123.43 million
Jun 8, 2020 $ 3.18
+3.54%
$ 787.58 million $ 100.12 million
Jun 7, 2020 $ 3.07
-1.61%
$ 760.59 million $ 112.63 million
Jun 6, 2020 $ 3.12
-0.54%
$ 773.34 million $ 106.16 million
Jun 5, 2020 $ 3.14
+0.05%
$ 777.71 million $ 161.66 million
Jun 4, 2020 $ 3.14
+6.82%
$ 777.65 million $ 177.26 million
Jun 3, 2020 $ 2.94
+5.74%
$ 727.99 million $ 120.86 million
Jun 2, 2020 $ 2.78
-3.56%
$ 688.3 million $ 161.64 million
Jun 1, 2020 $ 2.88
+5.13%
$ 713.92 million $ 114.9 million