Cosmos Historical Data

ATOM Page 53
Download
Date Close Price change Market cap Trading volume
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
Jun 27, 2019 $5.39
-13.69%
$968.08 million $163.6 million
Jun 26, 2019 $6.24
-2.77%
$1.12 billion $171.11 million
Jun 25, 2019 $6.42
-1.64%
$1.15 billion $139.86 million
Jun 24, 2019 $6.53
-2.66%
$1.17 billion $106.64 million
Jun 23, 2019 $6.71
+3.26%
$1.21 billion $119.96 million
Jun 22, 2019 $6.49
+1.57%
$1.17 billion $71.32 million
Jun 21, 2019 $6.4
-0.67%
$1.15 billion $65.68 million
Jun 20, 2019 $6.44
-2.20%
$1.16 billion $64.44 million
Jun 19, 2019 $6.59
+1.21%
$1.18 billion $47.39 million
Jun 18, 2019 $6.51
-6.05%
$1.17 billion $60.74 million
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