Cosmos Historical Data

ATOM Page 6
Download
Date Close Price change Market cap Trading volume
Dec 18, 2025 $1.87
-3.88%
$895.82 million $58.37 million
Dec 17, 2025 $1.95
-2.64%
$938.1 million $50.57 million
Dec 16, 2025 $2.02
-1.61%
$965.53 million $39.36 million
Dec 15, 2025 $2.05
-2.47%
$989.18 million $35.52 million
Dec 14, 2025 $2.1
-3.62%
$1.02 billion $26 million
Dec 13, 2025 $2.18
+2.03%
$1.05 billion $20.81 million
Dec 12, 2025 $2.14
-2.11%
$1.03 billion $40.53 million
Dec 11, 2025 $2.19
-3.72%
$1.05 billion $43.7 million
Dec 10, 2025 $2.27
-2.44%
$1.09 billion $52.25 million
Dec 9, 2025 $2.33
+3.52%
$1.12 billion $40.56 million
Dec 8, 2025 $2.25
+3.05%
$1.08 billion $30.72 million
Dec 7, 2025 $2.18
-2.59%
$1.05 billion $26.49 million
Dec 6, 2025 $2.24
+1.87%
$1.08 billion $25.22 million
Dec 5, 2025 $2.2
-4.92%
$1.06 billion $35.27 million
Dec 4, 2025 $2.31
-3.45%
$1.11 billion $31.59 million
Dec 3, 2025 $2.39
+1.24%
$1.15 billion $40.76 million
Dec 2, 2025 $2.36
+4.25%
$1.14 billion $39.39 million
Dec 1, 2025 $2.27
-4.56%
$1.09 billion $63.86 million
Nov 30, 2025 $2.42
-0.54%
$1.14 billion $25.44 million
Nov 29, 2025 $2.43
-0.57%
$1.17 billion $27.95 million
Nov 28, 2025 $2.44
-3.26%
$1.17 billion $38.05 million
Nov 27, 2025 $2.52
-0.08%
$1.21 billion $37.68 million
Nov 26, 2025 $2.54
+3.03%
$1.21 billion $47.51 million
Nov 25, 2025 $2.48
-0.84%
$1.18 billion $40.46 million
Nov 24, 2025 $2.52
+1.04%
$1.2 billion $61.45 million
Nov 23, 2025 $2.51
-0.01%
$1.19 billion $48.74 million
Nov 22, 2025 $2.52
+0.34%
$1.2 billion $47.17 million
Nov 21, 2025 $2.46
-10.04%
$1.2 billion $100.1 million
Nov 20, 2025 $2.82
+3.49%
$1.31 billion $192.75 million
Nov 19, 2025 $2.73
-1.14%
$1.3 billion $55.13 million
Nov 18, 2025 $2.78
+2.80%
$1.32 billion $79.53 million
Nov 17, 2025 $2.7
-2.39%
$1.29 billion $81.07 million
Nov 16, 2025 $2.76
-3.34%
$1.32 billion $55.64 million
Nov 15, 2025 $2.86
+2.13%
$1.36 billion $65.87 million
Nov 14, 2025 $2.83
-1.33%
$1.34 billion $88.04 million
Nov 13, 2025 $2.86
-1.15%
$1.37 billion $73.96 million
Nov 12, 2025 $2.92
-0.91%
$1.38 billion $52.71 million
Nov 11, 2025 $2.94
-5.25%
$1.4 billion $580.69 million
Nov 10, 2025 $3.11
+4.54%
$1.48 billion $404.94 million
Nov 9, 2025 $2.97
+0.57%
$1.42 billion $96.18 million
Nov 8, 2025 $2.95
-3.05%
$1.41 billion $95.29 million
Nov 7, 2025 $3.05
+15.03%
$1.45 billion $156.86 million
Nov 6, 2025 $2.65
-0.71%
$1.26 billion $63.93 million
Nov 5, 2025 $2.67
+6.39%
$1.27 billion $83.32 million
Nov 4, 2025 $2.51
+0.07%
$1.19 billion $137.11 million
Nov 3, 2025 $2.51
-18.17%
$1.19 billion $146.58 million
Nov 2, 2025 $3.06
+1.04%
$1.46 billion $57.12 million
Nov 1, 2025 $3.03
+2.33%
$1.44 billion $47.13 million
Oct 31, 2025 $2.97
+0.60%
$1.41 billion $70.53 million
Oct 30, 2025 $2.97
-4.03%
$1.4 billion $92.26 million