Cosmos Historical Data

ATOM Page 52
Download
Date Close Price change Market cap Trading volume
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
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