Cosmos Historical Data

ATOM Page 51
Download
Date Close Price change Market cap Trading volume
Jun 17, 2019 $ 6.93
+4.19%
$ 1.25 billion $ 84.3 million
Jun 16, 2019 $ 6.65
+8.95%
$ 1.2 billion $ 61.18 million
Jun 15, 2019 $ 6.1
-2.02%
$ 1.1 billion $ 40.46 million
Jun 14, 2019 $ 6.23
+0.23%
$ 1.12 billion $ 57.51 million
Jun 13, 2019 $ 6.21
+2.75%
$ 1.12 billion $ 58.71 million
Jun 12, 2019 $ 6.05
+2.41%
$ 1.09 billion $ 52.05 million
Jun 11, 2019 $ 5.9
-2.79%
$ 1.06 billion $ 44.56 million
Jun 10, 2019 $ 6.07
+3.84%
$ 1.09 billion $ 44.06 million
Jun 9, 2019 $ 5.84
-4.86%
$ 1.05 billion $ 38.66 million
Jun 8, 2019 $ 6.14
-2.29%
$ 1.1 billion $ 40.29 million
Jun 7, 2019 $ 6.28
+4.75%
$ 1.13 billion $ 86.15 million
Jun 6, 2019 $ 6.01
-2.20%
$ 1.08 billion $ 64.99 million
Jun 5, 2019 $ 6.14
+4.26%
$ 1.1 billion $ 82.16 million
Jun 4, 2019 $ 5.88
-10.36%
$ 1.06 billion $ 118.3 million
Jun 3, 2019 $ 6.55
+3.20%
$ 1.18 billion $ 194.73 million
Jun 2, 2019 $ 6.34
+10.43%
$ 1.14 billion $ 76.72 million
Jun 1, 2019 $ 5.74
-0.30%
$ 1.03 billion $ 110.29 million
May 31, 2019 $ 5.77
-1.46%
$ 1.04 billion $ 122.11 million
May 30, 2019 $ 5.84
+25.18%
$ 1.05 billion $ 266.98 million
May 29, 2019 $ 4.67
-0.73%
$ 839.17 million $ 37.62 million
May 28, 2019 $ 4.7
+2.11%
$ 845.3 million $ 52.01 million
May 27, 2019 $ 4.6
+3.18%
$ 827.39 million $ 69.87 million
May 26, 2019 $ 4.46
+2.40%
$ 802.05 million $ 43.32 million
May 25, 2019 $ 4.36
-1.57%
$ 782.67 million $ 37.68 million
May 24, 2019 $ 4.44
+3.31%
$ 798.04 million $ 71.92 million
May 23, 2019 $ 4.3
-1.16%
$ 771.88 million $ 43.56 million
May 22, 2019 $ 4.35
-7.99%
$ 781.09 million $ 47.07 million
May 21, 2019 $ 4.72
+0.74%
$ 848.66 million $ 53.04 million
May 20, 2019 $ 4.7
-3.13%
$ 845.03 million $ 61.91 million
May 19, 2019 $ 4.85
+2.90%
$ 871.36 million $ 73.43 million
May 18, 2019 $ 4.71
+7.68%
$ 845.57 million $ 65.73 million
May 17, 2019 $ 4.37
+3.85%
$ 784.96 million $ 94.41 million
May 16, 2019 $ 4.2
-6.05%
$ 755.4 million $ 73.56 million
May 15, 2019 $ 4.47
+13.14%
$ 803.52 million $ 80.43 million
May 14, 2019 $ 3.95
+2.22%
$ 709.89 million $ 65.74 million
May 13, 2019 $ 3.86
+2.85%
$ 694.31 million $ 58.6 million
May 12, 2019 $ 3.76
-4.59%
$ 674.87 million $ 44.7 million
May 11, 2019 $ 3.94
+3.38%
$ 708.91 million $ 68.95 million
May 10, 2019 $ 3.82
-0.78%
$ 686.13 million $ 51.84 million
May 9, 2019 $ 3.85
-10.48%
$ 691.4 million $ 73.34 million
May 8, 2019 $ 4.3
-5.58%
$ 772.98 million $ 58.72 million
May 7, 2019 $ 4.56
-2.63%
$ 819.47 million $ 55.48 million
May 6, 2019 $ 4.68
-2.26%
$ 841.28 million $ 52.45 million
May 5, 2019 $ 4.79
-7.09%
$ 861.27 million $ 66.33 million
May 4, 2019 $ 5.16
-0.02%
$ 927.23 million $ 151.91 million
May 3, 2019 $ 5.16
+13.58%
$ 927.16 million $ 145.01 million
May 2, 2019 $ 4.54
+5.01%
$ 816.17 million $ 83.45 million
May 1, 2019 $ 4.33
+11.45%
$ 777.67 million $ 87.72 million
Apr 30, 2019 $ 3.88
+4.54%
$ 697.98 million $ 52.89 million
Apr 29, 2019 $ 3.71
-15.33%
$ 667.06 million $ 82.05 million