Cosmos Historical Data

ATOM Page 50
Download
Date Close Price change Market cap Trading volume
Dec 5, 2019 $3.56
-2.02%
$881.65 million $168.03 million
Dec 4, 2019 $3.66
-1.53%
$907.23 million $174.68 million
Dec 3, 2019 $3.72
+0.17%
$921.32 million $130.41 million
Dec 2, 2019 $3.71
-2.79%
$919.84 million $135.79 million
Dec 1, 2019 $3.82
-2.91%
$946.92 million $158.39 million
Nov 30, 2019 $3.94
-2.23%
$975.24 million $146.69 million
Nov 29, 2019 $4.03
+8.90%
$998.07 million $158.11 million
Nov 28, 2019 $3.7
+2.65%
$916.34 million $132.89 million
Nov 27, 2019 $3.61
+3.13%
$894.64 million $162.76 million
Nov 26, 2019 $3.5
+1.61%
$629.44 million $149.45 million
Nov 25, 2019 $3.44
+11.65%
$617.7 million $167.44 million
Nov 24, 2019 $3.08
-5.07%
$553.11 million $252.68 million
Nov 23, 2019 $3.24
+8.44%
$582.52 million $223.93 million
Nov 22, 2019 $2.98
-8.24%
$535.07 million $143.83 million
Nov 21, 2019 $3.24
-3.10%
$583.13 million $138.02 million
Nov 20, 2019 $3.35
-4.55%
$601.77 million $121.39 million
Nov 19, 2019 $3.51
-3.28%
$630.22 million $142.26 million
Nov 18, 2019 $3.63
-7.25%
$651.46 million $132.41 million
Nov 17, 2019 $3.91
-1.43%
$702.28 million $107.22 million
Nov 16, 2019 $3.97
+1.04%
$713.65 million $108.86 million
Nov 15, 2019 $3.93
-2.04%
$706.19 million $135.63 million
Nov 14, 2019 $4.01
+0.44%
$720.82 million $121.93 million
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