Cosmos Historical Data

ATOM Page 5
Download
Date Close Price change Market cap Trading volume
Oct 6, 2025 $ 4.27
+3.01%
$ 2.02 billion $ 117.47 million
Oct 5, 2025 $ 4.15
+0.30%
$ 1.96 billion $ 117.81 million
Oct 4, 2025 $ 4.14
-3.34%
$ 1.95 billion $ 92.8 million
Oct 3, 2025 $ 4.3
-0.37%
$ 2.02 billion $ 103.93 million
Oct 2, 2025 $ 4.31
+4.39%
$ 2.03 billion $ 155.43 million
Oct 1, 2025 $ 4.1
+0.15%
$ 1.95 billion $ 255.89 million
Sep 30, 2025 $ 4.1
-0.55%
$ 1.93 billion $ 96.04 million
Sep 29, 2025 $ 4.12
-1.45%
$ 1.94 billion $ 97.33 million
Sep 28, 2025 $ 4.18
+1.44%
$ 1.96 billion $ 69.08 million
Sep 27, 2025 $ 4.12
-0.01%
$ 1.93 billion $ 68.95 million
Sep 26, 2025 $ 4.12
+2.77%
$ 1.93 billion $ 85.32 million
Sep 25, 2025 $ 4.03
-3.01%
$ 1.88 billion $ 113.03 million
Sep 24, 2025 $ 4.16
+0.78%
$ 1.95 billion $ 76.83 million
Sep 23, 2025 $ 4.13
-0.73%
$ 1.94 billion $ 77.99 million
Sep 22, 2025 $ 4.15
-5.72%
$ 1.95 billion $ 152.72 million
Sep 21, 2025 $ 4.43
-0.54%
$ 2.07 billion $ 77.47 million
Sep 20, 2025 $ 4.46
-0.31%
$ 2.09 billion $ 61.75 million
Sep 19, 2025 $ 4.49
-3.88%
$ 2.1 billion $ 90.75 million
Sep 18, 2025 $ 4.68
+1.47%
$ 2.19 billion $ 88.88 million
Sep 17, 2025 $ 4.62
+1.54%
$ 2.16 billion $ 86.58 million
Sep 16, 2025 $ 4.56
+0.99%
$ 2.13 billion $ 98.41 million
Sep 15, 2025 $ 4.51
-2.83%
$ 2.11 billion $ 103.43 million
Sep 14, 2025 $ 4.67
-3.14%
$ 2.17 billion $ 78.93 million
Sep 13, 2025 $ 4.83
+1.62%
$ 2.26 billion $ 123.73 million
Sep 12, 2025 $ 4.75
+1.14%
$ 2.22 billion $ 82.11 million
Sep 11, 2025 $ 4.7
+0.33%
$ 2.2 billion $ 73.6 million
Sep 10, 2025 $ 4.68
+2.00%
$ 2.19 billion $ 104.5 million
Sep 9, 2025 $ 4.59
+1.01%
$ 2.14 billion $ 111.02 million
Sep 8, 2025 $ 4.54
+1.23%
$ 2.12 billion $ 107.79 million
Sep 7, 2025 $ 4.49
+1.64%
$ 2.1 billion $ 66.24 million
Sep 6, 2025 $ 4.41
-0.54%
$ 2.06 billion $ 62.28 million
Sep 5, 2025 $ 4.44
+0.96%
$ 2.07 billion $ 106.22 million
Sep 4, 2025 $ 4.41
-2.45%
$ 2.05 billion $ 80.62 million
Sep 3, 2025 $ 4.53
+2.28%
$ 2.11 billion $ 79.59 million
Sep 2, 2025 $ 4.43
+1.01%
$ 2.06 billion $ 86.15 million
Sep 1, 2025 $ 4.39
-1.82%
$ 2.04 billion $ 124.27 million
Aug 31, 2025 $ 4.52
+0.45%
$ 2.08 billion $ 68.53 million
Aug 30, 2025 $ 4.49
+0.14%
$ 2.09 billion $ 64.44 million
Aug 29, 2025 $ 4.49
-6.45%
$ 2.09 billion $ 148.85 million
Aug 28, 2025 $ 4.8
+6.71%
$ 2.23 billion $ 112.55 million
Aug 27, 2025 $ 4.53
-0.19%
$ 2.07 billion $ 88.34 million
Aug 26, 2025 $ 4.55
+3.00%
$ 2.09 billion $ 132.46 million
Aug 25, 2025 $ 4.45
-7.12%
$ 2.03 billion $ 213.31 million
Aug 24, 2025 $ 4.81
-1.58%
$ 2.21 billion $ 138.6 million
Aug 23, 2025 $ 4.89
+1.51%
$ 2.25 billion $ 163.65 million
Aug 22, 2025 $ 4.81
+8.68%
$ 2.22 billion $ 191 million
Aug 21, 2025 $ 4.47
+0.07%
$ 2.04 billion $ 92.99 million
Aug 20, 2025 $ 4.5
+4.82%
$ 2.06 billion $ 80.83 million
Aug 19, 2025 $ 4.33
-3.04%
$ 1.98 billion $ 115.74 million
Aug 18, 2025 $ 4.47
-3.48%
$ 2.06 billion $ 108.82 million