Cosmos Historical Data

ATOM Page 49
Download
Date Close Price change Market cap Trading volume
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
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