Cosmos Historical Data

ATOM Page 52
Download
Date Close Price change Market cap Trading volume
Apr 28, 2019 $ 4.37
+27.90%
$ 784.98 million $ 86.95 million
Apr 27, 2019 $ 3.42
-5.31%
$ 614.11 million $ 23.32 million
Apr 26, 2019 $ 3.61
+8.58%
$ 648.69 million $ 30.52 million
Apr 25, 2019 $ 3.32
-7.47%
$ 597.51 million $ 36.47 million
Apr 24, 2019 $ 3.59
-11.93%
$ 645.97 million $ 51.4 million
Apr 23, 2019 $ 4.08
-1.93%
$ 733.36 million $ 58.81 million
Apr 22, 2019 $ 4.16
-19.06%
$ 747.92 million $ 14.14 million
Apr 21, 2019 $ 5.14
-3.57%
$ 923.5 million $ 4.7 million
Apr 20, 2019 $ 5.33
+11.88%
$ 957.93 million $ 4.9 million
Apr 19, 2019 $ 4.77
+10.54%
$ 856.4 million $ 6.12 million
Apr 18, 2019 $ 4.31
+0.44%
$ 774.82 million $ 4.14 million
Apr 17, 2019 $ 4.29
-1.42%
$ 771.25 million $ 5.14 million
Apr 16, 2019 $ 4.35
+1.51%
$ 782.2 million $ 6.88 million
Apr 15, 2019 $ 4.29
-2.44%
$ 770.37 million $ 4.5 million
Apr 14, 2019 $ 4.39
+3.52%
$ 789.56 million $ 4.64 million
Apr 13, 2019 $ 4.24
-1.18%
$ 762.84 million $ 5.17 million
Apr 12, 2019 $ 4.3
+23.04%
$ 771.95 million $ 516.84 million
Apr 11, 2019 $ 3.49
-5.36%
$ 626.86 million $ 6.71 million
Apr 10, 2019 $ 3.69
+1.76%
$ 662.43 million $ 6.06 million
Apr 9, 2019 $ 3.62
-8.47%
$ 650.71 million $ 7.63 million
Apr 8, 2019 $ 3.96
-7.83%
$ 710.89 million $ 7.41 million
Apr 7, 2019 $ 4.29
-0.37%
$ 771.43 million $ 7.17 million
Apr 6, 2019 $ 4.31
+14.71%
$ 774.31 million $ 7.3 million
Apr 5, 2019 $ 3.76
+2.67%
$ 675.22 million $ 6.91 million
Apr 4, 2019 $ 3.66
-0.84%
$ 657.82 million $ 6.2 million
Apr 3, 2019 $ 3.69
-1.69%
$ 663.39 million $ 6.41 million
Apr 2, 2019 $ 3.76
+1.84%
$ 675.15 million $ 7.28 million
Apr 1, 2019 $ 3.69
+2.56%
$ 662.95 million $ 5.28 million
Mar 31, 2019 $ 3.6
+2.05%
$ 646.74 million $ 5.09 million
Mar 30, 2019 $ 3.53
+0.40%
$ 634.03 million $ 4.35 million
Mar 29, 2019 $ 3.52
+1.68%
$ 633.28 million $ 5.38 million
Mar 28, 2019 $ 3.46
-6.44%
$ 622.65 million $ 8.49 million
Mar 27, 2019 $ 3.7
+0.60%
$ 665.23 million $ 10.13 million
Mar 26, 2019 $ 3.68
+2.50%
$ 661.65 million $ 9.89 million
Mar 25, 2019 $ 3.59
+2.72%
$ 645.35 million $ 6.03 million
Mar 24, 2019 $ 3.5
+1.73%
$ 628.3 million $ 6.01 million
Mar 23, 2019 $ 3.44
-2.76%
$ 617.62 million $ 5.66 million
Mar 22, 2019 $ 3.53
-3.08%
$ 635.07 million $ 6.75 million
Mar 21, 2019 $ 3.64
-15.89%
$ 654.88 million $ 6.77 million
Mar 20, 2019 $ 4.34
-6.02%
$ 779.26 million $ 9.7 million
Mar 19, 2019 $ 4.61
-2.95%
$ 828.44 million $ 13.16 million
Mar 18, 2019 $ 4.75
+8.35%
$ 853.96 million $ 9.52 million
Mar 17, 2019 $ 4.38
-31.32%
$ 786.74 million $ 8.9 million
Mar 16, 2019 $ 6.38
-10.67%
$ 1.15 billion $ 11.87 million
Mar 15, 2019 $ 7.14
+6.56%
$ 1.28 billion $ 22.04 million
Mar 14, 2019 $ 6.7
+75.34%
$ 1.2 billion $ 12.08 million
Mar 13, 2019 $ 3.81
+92.07%
$ -- $ 3,549
Download