Cosmos Historical Data

ATOM Page 48
Download
Date Close Price change Market cap Trading volume
Nov 13, 2019 $ 4
-5.87%
$ 717.95 million $ 125.13 million
Nov 12, 2019 $ 4.24
-2.56%
$ 762.79 million $ 151.74 million
Nov 11, 2019 $ 4.35
+3.54%
$ 782.62 million $ 166.44 million
Nov 10, 2019 $ 4.21
+5.69%
$ 756.92 million $ 157.76 million
Nov 9, 2019 $ 3.99
+4.17%
$ 716.22 million $ 127.33 million
Nov 8, 2019 $ 3.83
-1.48%
$ 687.71 million $ 149.56 million
Nov 7, 2019 $ 3.88
+3.15%
$ 698.03 million $ 125.83 million
Nov 6, 2019 $ 3.77
-0.28%
$ 676.65 million $ 105.58 million
Nov 5, 2019 $ 3.77
+3.87%
$ 677.13 million $ 168.76 million
Nov 4, 2019 $ 3.63
+7.22%
$ 651.87 million $ 157.29 million
Nov 3, 2019 $ 3.38
-1.27%
$ 608.04 million $ 125.28 million
Nov 2, 2019 $ 3.43
+5.22%
$ 615.72 million $ 137.78 million
Nov 1, 2019 $ 3.26
+1.44%
$ 585.01 million $ 132.24 million
Oct 31, 2019 $ 3.21
+6.70%
$ 576.71 million $ 110.83 million
Oct 30, 2019 $ 3.01
-4.45%
$ 540.49 million $ 147.21 million
Oct 29, 2019 $ 3.15
+1.52%
$ 565.74 million $ 163.18 million
Oct 28, 2019 $ 3.1
-2.81%
$ 557.27 million $ 186.76 million
Oct 27, 2019 $ 3.19
+3.65%
$ 573.49 million $ 190.98 million
Oct 26, 2019 $ 3.06
+0.85%
$ 550.69 million $ 230.14 million
Oct 25, 2019 $ 3.03
+6.19%
$ 545.4 million $ 158.75 million
Oct 24, 2019 $ 2.86
+5.71%
$ 513.63 million $ 115.4 million
Oct 23, 2019 $ 2.7
-7.13%
$ 485.8 million $ 143.93 million
Oct 22, 2019 $ 2.91
-2.52%
$ 523.09 million $ 130.19 million
Oct 21, 2019 $ 2.99
+2.45%
$ 536.62 million $ 131.45 million
Oct 20, 2019 $ 2.92
+4.58%
$ 523.86 million $ 118.37 million
Oct 19, 2019 $ 2.79
+0.39%
$ 500.61 million $ 115.76 million
Oct 18, 2019 $ 2.77
-5.29%
$ 498.55 million $ 129.92 million
Oct 17, 2019 $ 2.93
+1.77%
$ 526.33 million $ 123.03 million
Oct 16, 2019 $ 2.88
-2.04%
$ 517.32 million $ 138.9 million
Oct 15, 2019 $ 2.94
-4.01%
$ 527.98 million $ 148.11 million
Oct 14, 2019 $ 3.06
+6.44%
$ 550.38 million $ 150.23 million
Oct 13, 2019 $ 2.88
+1.34%
$ 516.93 million $ 130.23 million
Oct 12, 2019 $ 2.84
+0.76%
$ 510.39 million $ 122.36 million
Oct 11, 2019 $ 2.82
-2.22%
$ 507.35 million $ 137.44 million
Oct 10, 2019 $ 2.89
-1.04%
$ 518.88 million $ 157.68 million
Oct 9, 2019 $ 2.91
+0.09%
$ 522.89 million $ 156.12 million
Oct 8, 2019 $ 2.9
-0.76%
$ 521.21 million $ 154.88 million
Oct 7, 2019 $ 2.92
+10.27%
$ 525.12 million $ 148.58 million
Oct 6, 2019 $ 2.66
-4.49%
$ 477.51 million $ 114.39 million
Oct 5, 2019 $ 2.78
+7.76%
$ 499.94 million $ 111.96 million
Oct 4, 2019 $ 2.59
-0.67%
$ 465.67 million $ 105.19 million
Oct 3, 2019 $ 2.61
-1.11%
$ 468.73 million $ 117.79 million
Oct 2, 2019 $ 2.64
+2.89%
$ 474.02 million $ 118.53 million
Oct 1, 2019 $ 2.56
-3.21%
$ 460.71 million $ 131.35 million
Sep 30, 2019 $ 2.65
+19.46%
$ 475.83 million $ 121.26 million
Sep 29, 2019 $ 2.22
-3.19%
$ 398.33 million $ 93.36 million
Sep 28, 2019 $ 2.29
-0.12%
$ 411.3 million $ 84.41 million
Sep 27, 2019 $ 2.29
+2.65%
$ 412.06 million $ 105.72 million
Sep 26, 2019 $ 2.23
-3.23%
$ 401.29 million $ 127.35 million
Sep 25, 2019 $ 2.31
-0.36%
$ 414.32 million $ 166.41 million