Cosmos Historical Data

ATOM Page 44
Download
Date Close Price change Market cap Trading volume
May 31, 2020 $ 2.74
-2.59%
$ 679.34 million $ 113.25 million
May 30, 2020 $ 2.81
+5.02%
$ 697.29 million $ 112.32 million
May 29, 2020 $ 2.68
+0.31%
$ 664.25 million $ 83.17 million
May 28, 2020 $ 2.67
+2.42%
$ 661.89 million $ 92.87 million
May 27, 2020 $ 2.61
+0.91%
$ 646.1 million $ 110.3 million
May 26, 2020 $ 2.58
-0.95%
$ 640.13 million $ 112.55 million
May 25, 2020 $ 2.61
+3.38%
$ 646.44 million $ 133.59 million
May 24, 2020 $ 2.53
-2.67%
$ 625.83 million $ 126.57 million
May 23, 2020 $ 2.6
-2.07%
$ 643.04 million $ 103.5 million
May 22, 2020 $ 2.65
+5.16%
$ 656.56 million $ 143.28 million
May 21, 2020 $ 2.52
-6.65%
$ 624.38 million $ 169.96 million
May 20, 2020 $ 2.7
+3.27%
$ 668.86 million $ 152.61 million
May 19, 2020 $ 2.61
+0.76%
$ 647.8 million $ 132.57 million
May 18, 2020 $ 2.59
+1.98%
$ 642.9 million $ 152.04 million
May 17, 2020 $ 2.54
-0.33%
$ 630.44 million $ 130.86 million
May 16, 2020 $ 2.55
+3.22%
$ 632.58 million $ 137.31 million
May 15, 2020 $ 2.47
-1.74%
$ 612.77 million $ 146.98 million
May 14, 2020 $ 2.52
-0.80%
$ 623.64 million $ 167.07 million
May 13, 2020 $ 2.54
+2.19%
$ 628.72 million $ 139.38 million
May 12, 2020 $ 2.48
+3.80%
$ 615.11 million $ 133.61 million
May 11, 2020 $ 2.39
-4.98%
$ 592.47 million $ 174.7 million
May 10, 2020 $ 2.52
-8.66%
$ 623.52 million $ 203.39 million
May 9, 2020 $ 2.76
-1.97%
$ 682.67 million $ 131.98 million
May 8, 2020 $ 2.81
+3.44%
$ 696.44 million $ 176.54 million
May 7, 2020 $ 2.72
+2.71%
$ 673.28 million $ 166.4 million
May 6, 2020 $ 2.65
-1.60%
$ 655.9 million $ 155.95 million
May 5, 2020 $ 2.69
-2.76%
$ 666.26 million $ 169.58 million
May 4, 2020 $ 2.77
-0.03%
$ 685.16 million $ 141.62 million
May 3, 2020 $ 2.77
-3.88%
$ 685.38 million $ 162.32 million
May 2, 2020 $ 2.88
+1.65%
$ 713.1 million $ 159.36 million
May 1, 2020 $ 2.83
+3.35%
$ 701.46 million $ 187.36 million
Apr 30, 2020 $ 2.74
-6.72%
$ 678.3 million $ 221.66 million
Apr 29, 2020 $ 2.93
+4.60%
$ 727.12 million $ 192.19 million
Apr 28, 2020 $ 2.81
+1.46%
$ 695.24 million $ 158.9 million
Apr 27, 2020 $ 2.77
-1.23%
$ 685.12 million $ 186.22 million
Apr 26, 2020 $ 2.8
-2.41%
$ 693.38 million $ 178.7 million
Apr 25, 2020 $ 2.87
+4.61%
$ 710.4 million $ 217.12 million
Apr 24, 2020 $ 2.74
+13.40%
$ 679.09 million $ 236.36 million
Apr 23, 2020 $ 2.42
+1.63%
$ 598.82 million $ 143.52 million
Apr 22, 2020 $ 2.38
+4.40%
$ 589.24 million $ 114.36 million
Apr 21, 2020 $ 2.28
+0.14%
$ 564.44 million $ 99.75 million
Apr 20, 2020 $ 2.27
-4.81%
$ 563.65 million $ 137.49 million
Apr 19, 2020 $ 2.39
-4.16%
$ 592.2 million $ 122.56 million
Apr 18, 2020 $ 2.49
+5.15%
$ 617.84 million $ 132.51 million
Apr 17, 2020 $ 2.37
-1.80%
$ 587.51 million $ 114.85 million
Apr 16, 2020 $ 2.41
+6.18%
$ 598.21 million $ 135.9 million
Apr 15, 2020 $ 2.27
-3.05%
$ 563.51 million $ 114.44 million
Apr 14, 2020 $ 2.35
+3.79%
$ 581.21 million $ 128.94 million
Apr 13, 2020 $ 2.26
-2.63%
$ 559.95 million $ 110.08 million
Apr 12, 2020 $ 2.32
+1.10%
$ 575.43 million $ 94.73 million