Cosmos Historical Data

ATOM Page 43
Download
Date Close Price change Market cap Trading volume
Sep 18, 2020 $ 4.97
-2.13%
$ 1.23 billion $ 81.11 million
Sep 17, 2020 $ 5.07
-1.33%
$ 1.26 billion $ 89.1 million
Sep 16, 2020 $ 5.15
+5.67%
$ 1.28 billion $ 87.53 million
Sep 15, 2020 $ 4.88
-9.73%
$ 1.21 billion $ 129.11 million
Sep 14, 2020 $ 5.4
+2.41%
$ 1.34 billion $ 107.37 million
Sep 13, 2020 $ 5.26
-6.31%
$ 1.3 billion $ 134.11 million
Sep 12, 2020 $ 5.61
+4.75%
$ 1.39 billion $ 118.74 million
Sep 11, 2020 $ 5.35
+0.39%
$ 1.33 billion $ 122.58 million
Sep 10, 2020 $ 5.32
-0.11%
$ 1.32 billion $ 105.46 million
Sep 9, 2020 $ 5.33
+7.77%
$ 1.32 billion $ 101.78 million
Sep 8, 2020 $ 4.94
-2.29%
$ 1.22 billion $ 124.26 million
Sep 7, 2020 $ 5.05
-2.55%
$ 1.25 billion $ 132.59 million
Sep 6, 2020 $ 5.19
+5.18%
$ 1.29 billion $ 168.13 million
Sep 5, 2020 $ 4.91
-10.47%
$ 1.22 billion $ 221.23 million
Sep 4, 2020 $ 5.5
+11.58%
$ 1.36 billion $ 285.13 million
Sep 3, 2020 $ 4.94
-25.66%
$ 1.22 billion $ 221.03 million
Sep 2, 2020 $ 6.65
-7.85%
$ 1.65 billion $ 230.77 million
Sep 1, 2020 $ 7.22
+0.24%
$ 1.79 billion $ 316.78 million
Aug 31, 2020 $ 7.21
-5.38%
$ 1.79 billion $ 237.47 million
Aug 30, 2020 $ 7.62
+4.43%
$ 1.89 billion $ 296.74 million
Aug 29, 2020 $ 7.3
-3.52%
$ 1.81 billion $ 219.06 million
Aug 28, 2020 $ 7.57
+3.88%
$ 1.87 billion $ 269.38 million
Aug 27, 2020 $ 7.28
-5.78%
$ 1.8 billion $ 402.61 million
Aug 26, 2020 $ 7.72
-8.13%
$ 1.91 billion $ 452.23 million
Aug 25, 2020 $ 8.42
+3.18%
$ 2.09 billion $ 636.96 million
Aug 24, 2020 $ 8.15
-4.12%
$ 2.02 billion $ 374.44 million
Aug 23, 2020 $ 8.49
+31.74%
$ 2.1 billion $ 758.7 million
Aug 22, 2020 $ 6.45
+15.07%
$ 1.6 billion $ 240.54 million
Aug 21, 2020 $ 5.61
-11.15%
$ 1.39 billion $ 201.54 million
Aug 20, 2020 $ 6.31
+11.42%
$ 1.56 billion $ 188.16 million
Aug 19, 2020 $ 5.66
-2.79%
$ 1.4 billion $ 146.32 million
Aug 18, 2020 $ 5.83
-2.07%
$ 1.44 billion $ 149.19 million
Aug 17, 2020 $ 5.95
-4.60%
$ 1.47 billion $ 146.57 million
Aug 16, 2020 $ 6.24
+2.29%
$ 1.55 billion $ 168.44 million
Aug 15, 2020 $ 6.1
+0.08%
$ 1.51 billion $ 155.55 million
Aug 14, 2020 $ 6.09
+0.19%
$ 1.51 billion $ 292.86 million
Aug 13, 2020 $ 6.08
+2.74%
$ 1.51 billion $ 387.01 million
Aug 12, 2020 $ 5.92
+20.56%
$ 1.47 billion $ 295.1 million
Aug 11, 2020 $ 4.91
-10.09%
$ 1.22 billion $ 190.56 million
Aug 10, 2020 $ 5.45
+3.43%
$ 1.35 billion $ 288.85 million
Aug 9, 2020 $ 5.29
+19.24%
$ 1.31 billion $ 299.16 million
Aug 8, 2020 $ 4.43
+10.24%
$ 1.1 billion $ 101.23 million
Aug 7, 2020 $ 4.02
-3.59%
$ 995.64 million $ 103.58 million
Aug 6, 2020 $ 4.17
+0.42%
$ 1.03 billion $ 107.8 million
Aug 5, 2020 $ 4.15
+3.62%
$ 1.03 billion $ 112.19 million
Aug 4, 2020 $ 4.01
+4.00%
$ 992.78 million $ 97.65 million
Aug 3, 2020 $ 3.85
-1.19%
$ 955.09 million $ 129.75 million
Aug 2, 2020 $ 3.9
-4.65%
$ 965.23 million $ 135.59 million
Aug 1, 2020 $ 4.08
+7.49%
$ 1.01 billion $ 136.71 million
Jul 31, 2020 $ 3.8
+2.00%
$ 940.63 million $ 84.09 million