Cosmos Historical Data

ATOM Page 48
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 2020 $3.63
-2.09%
$898.39 million $88.49 million
Mar 2, 2020 $3.7
+9.96%
$917.39 million $106.9 million
Mar 1, 2020 $3.37
-2.91%
$834.2 million $97.07 million
Feb 29, 2020 $3.47
-2.35%
$859.27 million $78.99 million
Feb 28, 2020 $3.55
-3.86%
$879.55 million $131.05 million
Feb 27, 2020 $3.69
+0.37%
$913.61 million $184.97 million
Feb 26, 2020 $3.67
-9.43%
$910.21 million $216.29 million
Feb 25, 2020 $4.06
-7.74%
$1.01 billion $180.28 million
Feb 24, 2020 $4.4
-8.40%
$1.09 billion $211.54 million
Feb 23, 2020 $4.8
-4.34%
$1.19 billion $197.51 million
Feb 22, 2020 $5.02
+1.56%
$1.24 billion $235.26 million
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