Cosmos Historical Data

ATOM Page 6
Download
Date Close Price change Market cap Trading volume
Jun 28 $ 12.23
+22.10%
$ -- $ 828.6 million
Jun 21 $ 10.01
-16.67%
$ -- $ 1.05 billion
Jun 14 $ 12.02
-3.77%
$ -- $ 993.65 million
Jun 7 $ 12.48
-17.21%
$ -- $ 1.02 billion
May 31 $ 15.07
+8.19%
$ -- $ 1.11 billion
May 24 $ 12.56
+6.69%
$ -- $ 1.65 billion
May 17 $ 11.78
-51.54%
$ 2.81 billion $ 3.6 billion
May 10 $ 24.29
-17.15%
$ 5.79 billion $ 4.16 billion
May 3 $ 29.32
+25.77%
$ 6.99 billion $ 4.54 billion
Apr 26 $ 23.31
+23.55%
$ 5.56 billion $ 2.16 billion
Apr 19 $ 18.86
-13.78%
$ 4.5 billion $ 2.51 billion
Apr 12 $ 21.87
-8.74%
$ 5.22 billion $ 3.9 billion
Apr 5 $ 23.97
+9.76%
$ 5.72 billion $ 2.31 billion
Mar 29 $ 21.84
+12.78%
$ 5.21 billion $ 1.69 billion
Mar 22 $ 19.37
-6.12%
$ 4.62 billion $ 1.32 billion
Mar 15 $ 20.63
+10.61%
$ 4.92 billion $ 2.64 billion
Mar 8 $ 18.68
-4.23%
$ 4.46 billion $ 1.74 billion
Mar 1 $ 19.5
+10.55%
$ 4.65 billion $ 2.41 billion
Feb 22 $ 17.65
-18.76%
$ 4.21 billion $ 4.27 billion
Feb 15 $ 21.74
+12.91%
$ 5.19 billion $ 5.72 billion
Feb 8 $ 19.26
+39.32%
$ 4.59 billion $ 4.62 billion
Feb 1 $ 13.7
+68.71%
$ 3.27 billion $ 3.15 billion
Jan 25 $ 8.01
+2.91%
$ 1.91 billion $ 1.15 billion
Jan 18 $ 8.25
-3.15%
$ 1.97 billion $ 2.18 billion
Jan 11 $ 8.51
+32.35%
$ 2.03 billion $ 2.96 billion
Jan 4 $ 6.44
+10.80%
$ 1.54 billion $ 1.66 billion
Dec 28 $ 5.8
+18.12%
$ 1.38 billion $ 1.15 billion
Dec 21 $ 4.84
-4.54%
$ 1.16 billion $ 513.91 million
Dec 14 $ 5.02
-1.65%
$ 1.2 billion $ 365.28 million
Dec 7 $ 5.21
+0.58%
$ 1.24 billion $ 373.6 million
Nov 30 $ 5.19
-4.19%
$ 1.24 billion $ 407.02 million
Nov 23 $ 5.42
-0.82%
$ 1.29 billion $ 918.76 million
Nov 16 $ 5.46
+9.64%
$ 1.3 billion $ 553.39 million
Nov 9 $ 4.98
+3.91%
$ 1.19 billion $ 454.87 million
Nov 2 $ 4.79
+1.42%
$ 1.14 billion $ 444.12 million
Oct 26 $ 4.73
-10.71%
$ 1.13 billion $ 373.4 million
Oct 19 $ 5.29
-8.14%
$ 1.26 billion $ 498.56 million
Oct 12 $ 5.76
-5.11%
$ 1.37 billion $ 638.68 million
Oct 5 $ 6.07
+14.11%
$ 1.45 billion $ 672.44 million
Sep 28 $ 5.32
+12.41%
$ 1.27 billion $ 779.61 million
Sep 21 $ 4.73
+1.33%
$ 1.13 billion $ 550.32 million
Sep 14 $ 4.66
-11.63%
$ 1.11 billion $ 632.44 million
Sep 7 $ 5.26
+1.38%
$ 1.25 billion $ 839.53 million
Aug 31 $ 5.19
-31.94%
$ 1.24 billion $ 1.68 billion
Aug 24 $ 7.62
-10.42%
$ 1.81 billion $ 2.65 billion
Aug 17 $ 8.49
+36.14%
$ 2.02 billion $ 1.83 billion
Aug 10 $ 6.24
+18.44%
$ 1.48 billion $ 1.78 billion
Aug 3 $ 5.29
+35.61%
$ 1.26 billion $ 951.37 million
Jul 27 $ 3.9
+1.90%
$ 738.02 million $ 778.75 million
Jul 20 $ 3.82
-9.22%
$ 728.41 million $ 682.39 million