Cosmos Historical Data

ATOM Page 6
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 4.63
+1.23%
$ 2.13 billion $ 85.16 million
Aug 16, 2025 $ 4.57
+2.59%
$ 2.11 billion $ 67.54 million
Aug 15, 2025 $ 4.46
-1.42%
$ 2.05 billion $ 118.56 million
Aug 14, 2025 $ 4.52
-6.90%
$ 2.08 billion $ 168.08 million
Aug 13, 2025 $ 4.86
+3.22%
$ 2.24 billion $ 154.46 million
Aug 12, 2025 $ 4.7
+4.80%
$ 2.17 billion $ 124.6 million
Aug 11, 2025 $ 4.49
-3.75%
$ 2.07 billion $ 124.23 million
Aug 10, 2025 $ 4.66
-1.43%
$ 2.15 billion $ 91.05 million
Aug 9, 2025 $ 4.73
+2.77%
$ 2.18 billion $ 111.09 million
Aug 8, 2025 $ 4.61
+3.06%
$ 2.12 billion $ 206.35 million
Aug 7, 2025 $ 4.47
+3.40%
$ 1.75 billion $ 84.82 million
Aug 6, 2025 $ 4.34
+2.60%
$ 1.69 billion $ 88.81 million
Aug 5, 2025 $ 4.23
-1.91%
$ 1.65 billion $ 115.14 million
Aug 4, 2025 $ 4.33
+1.28%
$ 1.69 billion $ 95.52 million
Aug 3, 2025 $ 4.27
+4.23%
$ 1.67 billion $ 71.85 million
Aug 2, 2025 $ 4.11
-0.76%
$ 1.6 billion $ 107.01 million
Aug 1, 2025 $ 4.11
-2.41%
$ 1.62 billion $ 174.89 million
Jul 31, 2025 $ 4.21
-4.65%
$ 1.65 billion $ 131.61 million
Jul 30, 2025 $ 4.42
-4.30%
$ 1.73 billion $ 152.38 million
Jul 29, 2025 $ 4.62
-0.44%
$ 1.8 billion $ 126.88 million
Jul 28, 2025 $ 4.64
-4.89%
$ 1.81 billion $ 125.1 million
Jul 27, 2025 $ 4.87
+2.34%
$ 1.91 billion $ 62.39 million
Jul 26, 2025 $ 4.76
+1.15%
$ 1.86 billion $ 56.12 million
Jul 25, 2025 $ 4.71
+1.84%
$ 1.84 billion $ 117.93 million
Jul 24, 2025 $ 4.62
-1.62%
$ 1.81 billion $ 131.06 million
Jul 23, 2025 $ 4.7
-8.01%
$ 1.84 billion $ 182.34 million
Jul 22, 2025 $ 5.11
-1.50%
$ 2 billion $ 152.07 million
Jul 21, 2025 $ 5.19
+0.20%
$ 2.03 billion $ 150.4 million
Jul 20, 2025 $ 5.18
+3.20%
$ 2.02 billion $ 140.37 million
Jul 19, 2025 $ 5.02
+3.23%
$ 1.96 billion $ 104.96 million
Jul 18, 2025 $ 4.86
+0.00%
$ 1.9 billion $ 195.58 million
Jul 17, 2025 $ 4.86
+2.39%
$ 1.9 billion $ 149.61 million
Jul 16, 2025 $ 4.75
+1.66%
$ 1.86 billion $ 120.69 million
Jul 15, 2025 $ 4.67
+2.45%
$ 1.82 billion $ 118.14 million
Jul 14, 2025 $ 4.56
-2.68%
$ 1.78 billion $ 127.85 million
Jul 13, 2025 $ 4.68
+2.17%
$ 1.83 billion $ 76.69 million
Jul 12, 2025 $ 4.58
-1.32%
$ 1.79 billion $ 89.65 million
Jul 11, 2025 $ 4.64
+0.27%
$ 1.81 billion $ 187.45 million
Jul 10, 2025 $ 4.42
+2.43%
$ 1.73 billion $ 103.53 million
Jul 9, 2025 $ 4.31
+4.57%
$ 1.69 billion $ 101.79 million
Jul 8, 2025 $ 4.12
+1.90%
$ 1.61 billion $ 75.28 million
Jul 7, 2025 $ 4.05
-0.80%
$ 1.58 billion $ 60.16 million
Jul 6, 2025 $ 4.08
+1.70%
$ 1.59 billion $ 58.24 million
Jul 5, 2025 $ 4.01
+0.29%
$ 1.57 billion $ 50.15 million
Jul 4, 2025 $ 4
-4.39%
$ 1.56 billion $ 74.98 million
Jul 3, 2025 $ 4.18
+0.30%
$ 1.64 billion $ 77.25 million
Jul 2, 2025 $ 4.17
+6.18%
$ 1.63 billion $ 86.37 million
Jul 1, 2025 $ 3.93
-4.03%
$ 1.54 billion $ 61.52 million
Jun 30, 2025 $ 4.09
-2.63%
$ 1.6 billion $ 72.51 million
Jun 29, 2025 $ 4.2
+5.24%
$ 1.64 billion $ 67.6 million