Cosmos Historical Data

ATOM Page 54
Download
Date Close Price change Market cap Trading volume
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
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