Cosmos Historical Data

ATOM Page 51
Download
Date Close Price change Market cap Trading volume
Aug 16, 2019 $ 2.92
-0.43%
$ 525.57 million $ 126.74 million
Aug 15, 2019 $ 2.92
+1.62%
$ 525.19 million $ 119.58 million
Aug 14, 2019 $ 2.87
-11.06%
$ 515.63 million $ 136.18 million
Aug 13, 2019 $ 3.23
-2.39%
$ 579.62 million $ 129.63 million
Aug 12, 2019 $ 3.31
-4.91%
$ 594.47 million $ 129.95 million
Aug 11, 2019 $ 3.48
+4.93%
$ 624.94 million $ 118.83 million
Aug 10, 2019 $ 3.31
+7.40%
$ 595.55 million $ 132.87 million
Aug 9, 2019 $ 3.09
-3.68%
$ 555.69 million $ 116.33 million
Aug 8, 2019 $ 3.22
-6.96%
$ 578.07 million $ 118.22 million
Aug 7, 2019 $ 3.46
-1.81%
$ 621.25 million $ 122.05 million
Aug 6, 2019 $ 3.52
-4.94%
$ 632.65 million $ 125.22 million
Aug 5, 2019 $ 3.7
+2.67%
$ 665.42 million $ 132.1 million
Aug 4, 2019 $ 3.61
-2.21%
$ 647.97 million $ 88.45 million
Aug 3, 2019 $ 3.69
+1.28%
$ 662.74 million $ 93.35 million
Aug 2, 2019 $ 3.64
+2.74%
$ 654.31 million $ 104.71 million
Aug 1, 2019 $ 3.54
-2.57%
$ 636.89 million $ 66 million
Jul 31, 2019 $ 3.64
+1.87%
$ 653.66 million $ 112.68 million
Jul 30, 2019 $ 3.57
-1.23%
$ 641.73 million $ 111.9 million
Jul 29, 2019 $ 3.62
-0.38%
$ 649.68 million $ 119.78 million
Jul 28, 2019 $ 3.63
-0.02%
$ 652.19 million $ 114.35 million
Jul 27, 2019 $ 3.63
-6.75%
$ 652.41 million $ 120.91 million
Jul 26, 2019 $ 3.89
+1.86%
$ 699.66 million $ 119.77 million
Jul 25, 2019 $ 3.82
-2.33%
$ 686.95 million $ 128.53 million
Jul 24, 2019 $ 3.91
+5.49%
$ 703.29 million $ 155.6 million
Jul 23, 2019 $ 3.71
-6.96%
$ 666.61 million $ 125.99 million
Jul 22, 2019 $ 3.99
-4.83%
$ 716.5 million $ 139.24 million
Jul 21, 2019 $ 4.19
+3.81%
$ 752.86 million $ 190.08 million
Jul 20, 2019 $ 4.04
+3.16%
$ 725.16 million $ 185.22 million
Jul 19, 2019 $ 3.91
-5.23%
$ 702.94 million $ 180.78 million
Jul 18, 2019 $ 4.13
+8.39%
$ 741.74 million $ 226.61 million
Jul 17, 2019 $ 3.81
+4.00%
$ 684.33 million $ 207.53 million
Jul 16, 2019 $ 3.66
-12.41%
$ 657.97 million $ 176.81 million
Jul 15, 2019 $ 4.18
+7.52%
$ 751.18 million $ 268.64 million
Jul 14, 2019 $ 3.89
-9.07%
$ 698.61 million $ 250.95 million
Jul 13, 2019 $ 4.28
-1.21%
$ 768.32 million $ 258.05 million
Jul 12, 2019 $ 4.33
-0.86%
$ 777.72 million $ 182.38 million
Jul 11, 2019 $ 4.37
-1.74%
$ 784.48 million $ 228.58 million
Jul 10, 2019 $ 4.44
-10.15%
$ 798.35 million $ 152.95 million
Jul 9, 2019 $ 4.94
-3.36%
$ 888.56 million $ 117.2 million
Jul 8, 2019 $ 5.12
-4.31%
$ 919.44 million $ 69.95 million
Jul 7, 2019 $ 5.35
+1.71%
$ 960.92 million $ 55.06 million
Jul 6, 2019 $ 5.26
-1.23%
$ 944.84 million $ 56 million
Jul 5, 2019 $ 5.32
-2.33%
$ 956.65 million $ 70.51 million
Jul 4, 2019 $ 5.45
-0.79%
$ 979.34 million $ 75.96 million
Jul 3, 2019 $ 5.49
+4.17%
$ 987.3 million $ 101.5 million
Jul 2, 2019 $ 5.27
-2.76%
$ 947.91 million $ 128.34 million
Jul 1, 2019 $ 5.42
-0.28%
$ 974.9 million $ 121 million
Jun 30, 2019 $ 5.44
-9.15%
$ 977.83 million $ 88.97 million
Jun 29, 2019 $ 5.99
+2.36%
$ 1.08 billion $ 95.54 million
Jun 28, 2019 $ 5.85
+8.61%
$ 1.05 billion $ 107.98 million