Cosmos Historical Data

ATOM Page 5
Download
Date Close Price change Market cap Trading volume
Jun 13 $ 6.79
-4.60%
$ -- $ 1.98 billion
Jun 6 $ 7.12
-22.63%
$ -- $ 1.61 billion
May 30 $ 9.2
-4.36%
$ -- $ 1.4 billion
May 23 $ 9.62
-16.14%
$ -- $ 1.9 billion
May 16 $ 11.47
-7.61%
$ -- $ 2.35 billion
May 9 $ 12.41
-21.15%
$ -- $ 5.86 billion
May 2 $ 15.74
-12.85%
$ -- $ 4.28 billion
Apr 25 $ 18.06
-19.23%
$ -- $ 3.4 billion
Apr 18 $ 22.36
-3.90%
$ 6.54 billion $ 2.65 billion
Apr 11 $ 23.27
-12.44%
$ 6.81 billion $ 2.88 billion
Apr 4 $ 26.58
-16.82%
$ 7.77 billion $ 3.96 billion
Mar 28 $ 31.95
+6.66%
$ 9.33 billion $ 5.79 billion
Mar 21 $ 29.95
+7.54%
$ 8.72 billion $ 3.36 billion
Mar 14 $ 27.84
+5.73%
$ 8.1 billion $ 2.96 billion
Mar 7 $ 26.33
-6.47%
$ 7.64 billion $ 3.69 billion
Feb 28 $ 28.16
+5.14%
$ 8.16 billion $ 5.4 billion
Feb 21 $ 26.78
+2.47%
$ 7.74 billion $ 4.47 billion
Feb 14 $ 26.13
-0.66%
$ 7.54 billion $ 3.5 billion
Feb 7 $ 26.32
-15.92%
$ 7.59 billion $ 4.09 billion
Jan 31 $ 31.31
+15.16%
$ 9.01 billion $ 4.71 billion
Jan 24 $ 27.18
-21.05%
$ 7.81 billion $ 9.46 billion
Jan 17 $ 34.41
-21.11%
$ 9.87 billion $ 10.56 billion
Jan 10 $ 43.61
+24.55%
$ 12.48 billion $ 8.9 billion
Jan 3 $ 35.01
-1.71%
$ 10 billion $ 11.88 billion
Dec 27 $ 35.62
+10.67%
$ 10.16 billion $ 5.64 billion
Dec 20 $ 29.63
+33.55%
$ 8.41 billion $ 2.51 billion
Dec 13 $ 22.18
-9.77%
$ 6.3 billion $ 1.89 billion
Dec 6 $ 24.58
-0.22%
$ 6.98 billion $ 2.82 billion
Nov 29 $ 24.64
-9.99%
$ 6.98 billion $ 4.56 billion
Nov 22 $ 27.37
-11.68%
$ 7.75 billion $ 3.01 billion
Nov 15 $ 30.99
-2.69%
$ 8.76 billion $ 2.41 billion
Nov 8 $ 31.85
-10.79%
$ 8.99 billion $ 2.72 billion
Nov 1 $ 35.7
-4.32%
$ 10.07 billion $ 3.08 billion
Oct 25 $ 37.26
+8.69%
$ 10.49 billion $ 5.07 billion
Oct 18 $ 34.27
+5.81%
$ 9.64 billion $ 3.4 billion
Oct 11 $ 32.39
-0.18%
$ 9.1 billion $ 3.31 billion
Oct 4 $ 32.45
-16.35%
$ 9.1 billion $ 4.06 billion
Sep 27 $ 38.79
-2.02%
$ -- $ 5.48 billion
Sep 20 $ 39.59
-10.50%
$ -- $ 12.73 billion
Sep 13 $ 44.24
+26.17%
$ -- $ 11.42 billion
Sep 6 $ 35.06
+36.07%
$ -- $ 8.26 billion
Aug 30 $ 25.77
+21.35%
$ -- $ 4.47 billion
Aug 23 $ 21.23
-2.74%
$ -- $ 2.9 billion
Aug 16 $ 21.83
+37.49%
$ -- $ 4.02 billion
Aug 9 $ 15.88
+17.00%
$ -- $ 1.11 billion
Aug 2 $ 13.13
+6.07%
$ -- $ 975.2 million
Jul 26 $ 12.38
+8.24%
$ -- $ 924.64 million
Jul 19 $ 11.43
+4.19%
$ -- $ 867.94 million
Jul 12 $ 10.98
-21.76%
$ -- $ 1.29 billion
Jul 5 $ 14.02
+14.59%
$ -- $ 1.29 billion