Cosmos Historical Data

ATOM Page 50
Download
Date Close Price change Market cap Trading volume
Oct 5, 2019 $ 2.78
+7.76%
$ 499.94 million $ 111.96 million
Oct 4, 2019 $ 2.59
-0.67%
$ 465.67 million $ 105.19 million
Oct 3, 2019 $ 2.61
-1.11%
$ 468.73 million $ 117.79 million
Oct 2, 2019 $ 2.64
+2.89%
$ 474.02 million $ 118.53 million
Oct 1, 2019 $ 2.56
-3.21%
$ 460.71 million $ 131.35 million
Sep 30, 2019 $ 2.65
+19.46%
$ 475.83 million $ 121.26 million
Sep 29, 2019 $ 2.22
-3.19%
$ 398.33 million $ 93.36 million
Sep 28, 2019 $ 2.29
-0.12%
$ 411.3 million $ 84.41 million
Sep 27, 2019 $ 2.29
+2.65%
$ 412.06 million $ 105.72 million
Sep 26, 2019 $ 2.23
-3.23%
$ 401.29 million $ 127.35 million
Sep 25, 2019 $ 2.31
-0.36%
$ 414.32 million $ 166.41 million
Sep 24, 2019 $ 2.29
-11.07%
$ 412 million $ 182.7 million
Sep 23, 2019 $ 2.58
-11.27%
$ 463.4 million $ 118.06 million
Sep 22, 2019 $ 2.91
-5.65%
$ 522.19 million $ 132.06 million
Sep 21, 2019 $ 3.08
-3.20%
$ 553.33 million $ 137.51 million
Sep 20, 2019 $ 3.18
+1.02%
$ 571.53 million $ 139.94 million
Sep 19, 2019 $ 3.15
-5.61%
$ 565.6 million $ 169.2 million
Sep 18, 2019 $ 3.33
+0.24%
$ 599.13 million $ 153.46 million
Sep 17, 2019 $ 3.33
+0.70%
$ 597.76 million $ 162.54 million
Sep 16, 2019 $ 3.3
-2.97%
$ 593.75 million $ 166.29 million
Sep 15, 2019 $ 3.41
+10.83%
$ 611.96 million $ 173.35 million
Sep 14, 2019 $ 3.07
-1.58%
$ 552.08 million $ 158.03 million
Sep 13, 2019 $ 3.12
+1.89%
$ 560.85 million $ 183.17 million
Sep 12, 2019 $ 3.06
+20.15%
$ 550.42 million $ 185.93 million
Sep 11, 2019 $ 2.54
-0.89%
$ 457.07 million $ 138.18 million
Sep 10, 2019 $ 2.57
-5.80%
$ 462 million $ 174 million
Sep 9, 2019 $ 2.72
+0.39%
$ 489.5 million $ 216.4 million
Sep 8, 2019 $ 2.71
+25.75%
$ 487.64 million $ 198.03 million
Sep 7, 2019 $ 2.16
+6.27%
$ 387.7 million $ 135.17 million
Sep 6, 2019 $ 2.03
+4.85%
$ 365.12 million $ 128.39 million
Sep 5, 2019 $ 1.94
-4.46%
$ 348.22 million $ 106.41 million
Sep 4, 2019 $ 2.02
-6.93%
$ 363.38 million $ 99.42 million
Sep 3, 2019 $ 2.17
+2.25%
$ 390.55 million $ 120.3 million
Sep 2, 2019 $ 2.13
-0.28%
$ 382.14 million $ 109.12 million
Sep 1, 2019 $ 2.14
+5.18%
$ 384.31 million $ 106.36 million
Aug 31, 2019 $ 2.03
-6.23%
$ 365.34 million $ 100.44 million
Aug 30, 2019 $ 2.17
-0.06%
$ 389.62 million $ 93.44 million
Aug 29, 2019 $ 2.17
-6.97%
$ 389.91 million $ 135.88 million
Aug 28, 2019 $ 2.33
-8.73%
$ 419.2 million $ 122.33 million
Aug 27, 2019 $ 2.56
-2.55%
$ 459.29 million $ 117.8 million
Aug 26, 2019 $ 2.61
-0.17%
$ 469.78 million $ 94.53 million
Aug 25, 2019 $ 2.62
-2.58%
$ 470.78 million $ 96.81 million
Aug 24, 2019 $ 2.69
-0.99%
$ 483.19 million $ 100.17 million
Aug 23, 2019 $ 2.72
-0.36%
$ 487.98 million $ 121.28 million
Aug 22, 2019 $ 2.73
+2.88%
$ 489.7 million $ 100.11 million
Aug 21, 2019 $ 2.65
-8.09%
$ 476.56 million $ 122.08 million
Aug 20, 2019 $ 2.89
-0.92%
$ 518.53 million $ 120.21 million
Aug 19, 2019 $ 2.9
-2.99%
$ 520.49 million $ 118.09 million
Aug 18, 2019 $ 2.99
+2.39%
$ 536.88 million $ 104.92 million
Aug 17, 2019 $ 2.91
-0.77%
$ 523.7 million $ 100.07 million