Cosmos Historical Data

ATOM Page 46
Download
Date Close Price change Market cap Trading volume
Feb 21, 2020 $ 4.94
+11.25%
$ 1.22 billion $ 287.3 million
Feb 20, 2020 $ 4.44
+6.85%
$ 1.1 billion $ 1.7 billion
Feb 19, 2020 $ 4.16
-6.34%
$ 1.03 billion $ 206.08 million
Feb 18, 2020 $ 4.44
+3.68%
$ 1.1 billion $ 211.09 million
Feb 17, 2020 $ 4.28
-2.77%
$ 1.06 billion $ 261.91 million
Feb 16, 2020 $ 4.4
-3.97%
$ 1.09 billion $ 266.68 million
Feb 15, 2020 $ 4.59
-10.21%
$ 1.14 billion $ 217.63 million
Feb 14, 2020 $ 5.11
+4.11%
$ 1.27 billion $ 194.47 million
Feb 13, 2020 $ 4.91
-4.13%
$ 1.22 billion $ 246.1 million
Feb 12, 2020 $ 5.12
-0.06%
$ 1.27 billion $ 217.67 million
Feb 11, 2020 $ 5.12
+6.92%
$ 1.27 billion $ 205.87 million
Feb 10, 2020 $ 4.79
+1.21%
$ 1.19 billion $ 181.62 million
Feb 9, 2020 $ 4.73
+1.99%
$ 1.17 billion $ 162.55 million
Feb 8, 2020 $ 4.64
-3.84%
$ 1.15 billion $ 190.48 million
Feb 7, 2020 $ 4.82
+4.97%
$ 1.19 billion $ 222.86 million
Feb 6, 2020 $ 4.59
+6.18%
$ 1.14 billion $ 217.21 million
Feb 5, 2020 $ 4.33
+2.47%
$ 1.07 billion $ 183.83 million
Feb 4, 2020 $ 4.22
-1.06%
$ 1.05 billion $ 166.75 million
Feb 3, 2020 $ 4.27
-2.71%
$ 1.06 billion $ 138.84 million
Feb 2, 2020 $ 4.38
+1.24%
$ 1.09 billion $ 138.27 million
Feb 1, 2020 $ 4.33
-0.62%
$ 1.07 billion $ 125.26 million
Jan 31, 2020 $ 4.36
-0.54%
$ 1.08 billion $ 159 million
Jan 30, 2020 $ 4.38
-0.13%
$ 1.09 billion $ 170.35 million
Jan 29, 2020 $ 4.39
-4.21%
$ 1.09 billion $ 165.41 million
Jan 28, 2020 $ 4.58
+1.74%
$ 1.14 billion $ 170.89 million
Jan 27, 2020 $ 4.5
+1.00%
$ 1.12 billion $ 136.3 million
Jan 26, 2020 $ 4.46
+1.37%
$ 1.11 billion $ 103.26 million
Jan 25, 2020 $ 4.4
-1.20%
$ 1.09 billion $ 107.11 million
Jan 24, 2020 $ 4.46
+0.43%
$ 1.1 billion $ 133.69 million
Jan 23, 2020 $ 4.44
-4.41%
$ 1.1 billion $ 128 million
Jan 22, 2020 $ 4.64
+0.05%
$ 1.15 billion $ 107.85 million
Jan 21, 2020 $ 4.64
+2.91%
$ 1.15 billion $ 106.23 million
Jan 20, 2020 $ 4.51
+1.05%
$ 1.12 billion $ 116.9 million
Jan 19, 2020 $ 4.46
-3.72%
$ 1.1 billion $ 161.23 million
Jan 18, 2020 $ 4.63
-7.51%
$ 1.15 billion $ 176.32 million
Jan 17, 2020 $ 5.01
-0.79%
$ 1.24 billion $ 252.75 million
Jan 16, 2020 $ 5.04
+11.26%
$ 1.25 billion $ 222.95 million
Jan 15, 2020 $ 4.53
+0.63%
$ 1.12 billion $ 214.53 million
Jan 14, 2020 $ 4.51
+6.08%
$ 1.12 billion $ 187.66 million
Jan 13, 2020 $ 4.25
-0.02%
$ 1.05 billion $ 87.14 million
Jan 12, 2020 $ 4.25
-0.43%
$ 1.05 billion $ 90.66 million
Jan 11, 2020 $ 4.27
+0.55%
$ 1.06 billion $ 109.82 million
Jan 10, 2020 $ 4.25
-0.12%
$ 1.05 billion $ 149.69 million
Jan 9, 2020 $ 4.25
+5.96%
$ 1.05 billion $ 108.38 million
Jan 8, 2020 $ 4.01
-2.52%
$ 994.59 million $ 98.65 million
Jan 7, 2020 $ 4.12
+0.40%
$ 1.02 billion $ 107.49 million
Jan 6, 2020 $ 4.1
-2.87%
$ 1.02 billion $ 108.99 million
Jan 5, 2020 $ 4.22
-1.08%
$ 1.05 billion $ 89.86 million
Jan 4, 2020 $ 4.27
+0.16%
$ 1.06 billion $ 66.58 million
Jan 3, 2020 $ 4.26
+3.54%
$ 1.06 billion $ 106.97 million