Cosmos Historical Data

ATOM Page 47
Download
Date Close Price change Market cap Trading volume
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
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