Cosmos Historical Data

ATOM Page 47
Download
Date Close Price change Market cap Trading volume
Jan 2, 2020 $ 4.12
-6.30%
$ 1.02 billion $ 86.22 million
Jan 1, 2020 $ 4.39
+4.38%
$ 1.09 billion $ 81.53 million
Dec 31, 2019 $ 4.21
+1.41%
$ 1.04 billion $ 83.39 million
Dec 30, 2019 $ 4.15
-2.69%
$ 1.03 billion $ 98.18 million
Dec 29, 2019 $ 4.27
-3.19%
$ 1.06 billion $ 102.57 million
Dec 28, 2019 $ 4.45
-1.37%
$ 1.1 billion $ 97.61 million
Dec 27, 2019 $ 4.51
-1.25%
$ 1.12 billion $ 111.6 million
Dec 26, 2019 $ 4.57
+6.87%
$ 1.13 billion $ 119.88 million
Dec 25, 2019 $ 4.27
-2.94%
$ 1.06 billion $ 85.05 million
Dec 24, 2019 $ 4.4
+1.99%
$ 1.09 billion $ 100.68 million
Dec 23, 2019 $ 4.32
+1.05%
$ 1.07 billion $ 112.39 million
Dec 22, 2019 $ 4.27
+3.95%
$ 1.06 billion $ 95.77 million
Dec 21, 2019 $ 4.11
-5.25%
$ 1.02 billion $ 90.29 million
Dec 20, 2019 $ 4.34
+0.83%
$ 1.07 billion $ 129.67 million
Dec 19, 2019 $ 4.3
-0.94%
$ 1.07 billion $ 125.66 million
Dec 18, 2019 $ 4.34
+19.14%
$ 1.08 billion $ 238.53 million
Dec 17, 2019 $ 3.65
-10.70%
$ 904.86 million $ 211.13 million
Dec 16, 2019 $ 4.09
-9.08%
$ 1.01 billion $ 183.35 million
Dec 15, 2019 $ 4.5
+6.07%
$ 1.11 billion $ 211.4 million
Dec 14, 2019 $ 4.24
+6.15%
$ 1.05 billion $ 175.73 million
Dec 13, 2019 $ 4
-3.24%
$ 989.9 million $ 188.16 million
Dec 12, 2019 $ 4.13
+7.60%
$ 1.02 billion $ 207.23 million
Dec 11, 2019 $ 3.83
+6.13%
$ 948.78 million $ 191.97 million
Dec 10, 2019 $ 3.61
-2.29%
$ 894.01 million $ 192.3 million
Dec 9, 2019 $ 3.69
-6.82%
$ 914.78 million $ 198.56 million
Dec 8, 2019 $ 3.96
+3.73%
$ 981.65 million $ 189.32 million
Dec 7, 2019 $ 3.82
+3.37%
$ 946.35 million $ 183.06 million
Dec 6, 2019 $ 3.7
+4.13%
$ 915.56 million $ 172.67 million
Dec 5, 2019 $ 3.56
-2.02%
$ 881.65 million $ 168.03 million
Dec 4, 2019 $ 3.66
-1.53%
$ 907.23 million $ 174.68 million
Dec 3, 2019 $ 3.72
+0.17%
$ 921.32 million $ 130.41 million
Dec 2, 2019 $ 3.71
-2.79%
$ 919.84 million $ 135.79 million
Dec 1, 2019 $ 3.82
-2.91%
$ 946.92 million $ 158.39 million
Nov 30, 2019 $ 3.94
-2.23%
$ 975.24 million $ 146.69 million
Nov 29, 2019 $ 4.03
+8.90%
$ 998.07 million $ 158.11 million
Nov 28, 2019 $ 3.7
+2.65%
$ 916.34 million $ 132.89 million
Nov 27, 2019 $ 3.61
+3.13%
$ 894.64 million $ 162.76 million
Nov 26, 2019 $ 3.5
+1.61%
$ 629.44 million $ 149.45 million
Nov 25, 2019 $ 3.44
+11.65%
$ 617.7 million $ 167.44 million
Nov 24, 2019 $ 3.08
-5.07%
$ 553.11 million $ 252.68 million
Nov 23, 2019 $ 3.24
+8.44%
$ 582.52 million $ 223.93 million
Nov 22, 2019 $ 2.98
-8.24%
$ 535.07 million $ 143.83 million
Nov 21, 2019 $ 3.24
-3.10%
$ 583.13 million $ 138.02 million
Nov 20, 2019 $ 3.35
-4.55%
$ 601.77 million $ 121.39 million
Nov 19, 2019 $ 3.51
-3.28%
$ 630.22 million $ 142.26 million
Nov 18, 2019 $ 3.63
-7.25%
$ 651.46 million $ 132.41 million
Nov 17, 2019 $ 3.91
-1.43%
$ 702.28 million $ 107.22 million
Nov 16, 2019 $ 3.97
+1.04%
$ 713.65 million $ 108.86 million
Nov 15, 2019 $ 3.93
-2.04%
$ 706.19 million $ 135.63 million
Nov 14, 2019 $ 4.01
+0.44%
$ 720.82 million $ 121.93 million