Cosmos Historical Data

ATOM Page 45
Download
Date Close Price change Market cap Trading volume
Apr 11, 2020 $ 2.3
-0.35%
$ 569.11 million $ 95.77 million
Apr 10, 2020 $ 2.3
-10.81%
$ 571 million $ 170.61 million
Apr 9, 2020 $ 2.58
+4.13%
$ 640.32 million $ 140 million
Apr 8, 2020 $ 2.48
+5.60%
$ 614.8 million $ 128.59 million
Apr 7, 2020 $ 2.35
-2.03%
$ 582.19 million $ 168.59 million
Apr 6, 2020 $ 2.4
+15.83%
$ 593.96 million $ 173.28 million
Apr 5, 2020 $ 2.07
+2.31%
$ 512.89 million $ 84.23 million
Apr 4, 2020 $ 2.02
+2.03%
$ 501.34 million $ 92.08 million
Apr 3, 2020 $ 1.98
-0.24%
$ 491.42 million $ 104.75 million
Apr 2, 2020 $ 1.99
-0.14%
$ 492.6 million $ 77.09 million
Apr 1, 2020 $ 1.99
+1.62%
$ 493.41 million $ 92.37 million
Mar 31, 2020 $ 1.96
-0.44%
$ 485.81 million $ 91.22 million
Mar 30, 2020 $ 1.97
+5.86%
$ 488.34 million $ 103.92 million
Mar 29, 2020 $ 1.86
-5.64%
$ 461.57 million $ 82.92 million
Mar 28, 2020 $ 1.97
-0.80%
$ 489.16 million $ 125.52 million
Mar 27, 2020 $ 1.99
-7.82%
$ 492.99 million $ 110.02 million
Mar 26, 2020 $ 2.16
+3.38%
$ 534.88 million $ 108.43 million
Mar 25, 2020 $ 2.09
-2.78%
$ 517.41 million $ 120.48 million
Mar 24, 2020 $ 2.15
+1.86%
$ 532.16 million $ 134.59 million
Mar 23, 2020 $ 2.11
+9.57%
$ 522.48 million $ 136.03 million
Mar 22, 2020 $ 1.92
-10.88%
$ 476.91 million $ 111.68 million
Mar 21, 2020 $ 2.16
-0.65%
$ 534.87 million $ 155.31 million
Mar 20, 2020 $ 2.17
+5.33%
$ 538.18 million $ 178.25 million
Mar 19, 2020 $ 2.06
+16.70%
$ 510.9 million $ 183.3 million
Mar 18, 2020 $ 1.77
+1.14%
$ 437.71 million $ 128.95 million
Mar 17, 2020 $ 1.75
+4.56%
$ 433.79 million $ 118.03 million
Mar 16, 2020 $ 1.67
-13.52%
$ 414.25 million $ 152.02 million
Mar 15, 2020 $ 1.93
+4.88%
$ 479.14 million $ 164.83 million
Mar 14, 2020 $ 1.85
+2.30%
$ 457.18 million $ 185.64 million
Mar 13, 2020 $ 1.8
+14.01%
$ 445.69 million $ 262.66 million
Mar 12, 2020 $ 1.58
-46.96%
$ 391.87 million $ 175.64 million
Mar 11, 2020 $ 3
-2.34%
$ 742.92 million $ 102.23 million
Mar 10, 2020 $ 3.07
+1.44%
$ 760.63 million $ 131.97 million
Mar 9, 2020 $ 3.02
-1.99%
$ 749.12 million $ 159.26 million
Mar 8, 2020 $ 3.09
-14.54%
$ 764.48 million $ 144.25 million
Mar 7, 2020 $ 3.61
-6.28%
$ 894.45 million $ 967.91 million
Mar 6, 2020 $ 3.85
+2.57%
$ 954.47 million $ 98.43 million
Mar 5, 2020 $ 3.75
+0.31%
$ 930.3 million $ 103.53 million
Mar 4, 2020 $ 3.74
+3.20%
$ 927.14 million $ 113.33 million
Mar 3, 2020 $ 3.63
-2.09%
$ 898.39 million $ 88.49 million
Mar 2, 2020 $ 3.7
+9.96%
$ 917.39 million $ 106.9 million
Mar 1, 2020 $ 3.37
-2.91%
$ 834.2 million $ 97.07 million
Feb 29, 2020 $ 3.47
-2.35%
$ 859.27 million $ 78.99 million
Feb 28, 2020 $ 3.55
-3.86%
$ 879.55 million $ 131.05 million
Feb 27, 2020 $ 3.69
+0.37%
$ 913.61 million $ 184.97 million
Feb 26, 2020 $ 3.67
-9.43%
$ 910.21 million $ 216.29 million
Feb 25, 2020 $ 4.06
-7.74%
$ 1.01 billion $ 180.28 million
Feb 24, 2020 $ 4.4
-8.40%
$ 1.09 billion $ 211.54 million
Feb 23, 2020 $ 4.8
-4.34%
$ 1.19 billion $ 197.51 million
Feb 22, 2020 $ 5.02
+1.56%
$ 1.24 billion $ 235.26 million