Cosmos Historical Data

ATOM Page 51
Download
Date Close Price change Market cap Trading volume
Oct 16, 2019 $2.88
-2.04%
$517.32 million $138.9 million
Oct 15, 2019 $2.94
-4.01%
$527.98 million $148.11 million
Oct 14, 2019 $3.06
+6.44%
$550.38 million $150.23 million
Oct 13, 2019 $2.88
+1.34%
$516.93 million $130.23 million
Oct 12, 2019 $2.84
+0.76%
$510.39 million $122.36 million
Oct 11, 2019 $2.82
-2.22%
$507.35 million $137.44 million
Oct 10, 2019 $2.89
-1.04%
$518.88 million $157.68 million
Oct 9, 2019 $2.91
+0.09%
$522.89 million $156.12 million
Oct 8, 2019 $2.9
-0.76%
$521.21 million $154.88 million
Oct 7, 2019 $2.92
+10.27%
$525.12 million $148.58 million
Oct 6, 2019 $2.66
-4.49%
$477.51 million $114.39 million
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