Cosmos Historical Data

ATOM Page 46
Download
Date Close Price change Market cap Trading volume
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
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