Cosmos Historical Data

ATOM Page 45
Download
Date Close Price change Market cap Trading volume
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
Jul 30, 2020 $3.72
+2.30%
$922.82 million $75.22 million
Jul 29, 2020 $3.64
-3.14%
$901.72 million $91.29 million
Jul 28, 2020 $3.76
+4.59%
$931 million $103.58 million
Jul 27, 2020 $3.59
-6.07%
$889.73 million $152.27 million
Jul 26, 2020 $3.82
-2.34%
$947.18 million $101.17 million
Jul 25, 2020 $3.91
+2.37%
$969.36 million $104.97 million
Jul 24, 2020 $3.82
-3.67%
$945.8 million $81.85 million
Jul 23, 2020 $3.95
-1.75%
$979.76 million $81.51 million
Jul 22, 2020 $4.03
+0.31%
$998.54 million $83.13 million
Jul 21, 2020 $4.02
+3.05%
$995.12 million $120.99 million
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