Cosmos Historical Data

ATOM Page 7
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 3.99
+1.74%
$ 1.56 billion $ 57.09 million
Jun 27, 2025 $ 3.93
+0.85%
$ 1.53 billion $ 60.97 million
Jun 26, 2025 $ 3.89
-2.66%
$ 1.52 billion $ 71.66 million
Jun 25, 2025 $ 4
-1.85%
$ 1.56 billion $ 83.61 million
Jun 24, 2025 $ 4.07
+0.04%
$ 1.59 billion $ 104.9 million
Jun 23, 2025 $ 4.07
+9.57%
$ 1.59 billion $ 95.57 million
Jun 22, 2025 $ 3.72
-1.89%
$ 1.45 billion $ 134.88 million
Jun 21, 2025 $ 3.79
-3.53%
$ 1.48 billion $ 66.43 million
Jun 20, 2025 $ 3.93
-2.70%
$ 1.54 billion $ 80.74 million
Jun 19, 2025 $ 4.04
+0.54%
$ 1.58 billion $ 62.36 million
Jun 18, 2025 $ 4.02
-0.21%
$ 1.57 billion $ 73.92 million
Jun 17, 2025 $ 4.02
-2.74%
$ 1.57 billion $ 98.02 million
Jun 16, 2025 $ 4.14
+1.05%
$ 1.62 billion $ 79.49 million
Jun 15, 2025 $ 4.09
+0.15%
$ 1.6 billion $ 64.28 million
Jun 14, 2025 $ 4.09
-1.06%
$ 1.6 billion $ 67.98 million
Jun 13, 2025 $ 4.13
-2.13%
$ 1.62 billion $ 145.93 million
Jun 12, 2025 $ 4.22
-6.36%
$ 1.65 billion $ 102.19 million
Jun 11, 2025 $ 4.51
-1.97%
$ 1.76 billion $ 122.09 million
Jun 10, 2025 $ 4.6
+3.76%
$ 1.8 billion $ 130.83 million
Jun 9, 2025 $ 4.43
+3.86%
$ 1.73 billion $ 88.43 million
Jun 8, 2025 $ 4.27
-0.94%
$ 1.67 billion $ 70.09 million
Jun 7, 2025 $ 4.31
+3.18%
$ 1.68 billion $ 59.29 million
Jun 6, 2025 $ 4.18
+2.30%
$ 1.63 billion $ 100.08 million
Jun 5, 2025 $ 4.08
-4.52%
$ 1.6 billion $ 115.65 million
Jun 4, 2025 $ 4.28
-3.17%
$ 1.67 billion $ 89.03 million
Jun 3, 2025 $ 4.42
-1.17%
$ 1.73 billion $ 90.33 million
Jun 2, 2025 $ 4.47
+2.35%
$ 1.75 billion $ 78.61 million
Jun 1, 2025 $ 4.37
+0.40%
$ 1.71 billion $ 66 million
May 31, 2025 $ 4.35
+1.28%
$ 1.7 billion $ 91.96 million
May 30, 2025 $ 4.29
-6.95%
$ 1.68 billion $ 140.11 million
May 29, 2025 $ 4.61
-4.72%
$ 1.8 billion $ 105.38 million
May 28, 2025 $ 4.84
+1.87%
$ 1.89 billion $ 102.33 million
May 27, 2025 $ 4.75
-0.50%
$ 1.86 billion $ 117.99 million
May 26, 2025 $ 4.78
-0.29%
$ 1.87 billion $ 91.03 million
May 25, 2025 $ 4.79
+1.58%
$ 1.87 billion $ 105.45 million
May 24, 2025 $ 4.72
-1.58%
$ 1.84 billion $ 97.5 million
May 23, 2025 $ 4.79
-8.13%
$ 1.87 billion $ 170.44 million
May 22, 2025 $ 5.22
+4.77%
$ 2.04 billion $ 135.48 million
May 21, 2025 $ 4.98
+2.78%
$ 1.95 billion $ 129.24 million
May 20, 2025 $ 4.85
+1.36%
$ 1.89 billion $ 88.51 million
May 19, 2025 $ 4.78
-3.66%
$ 1.87 billion $ 111 million
May 18, 2025 $ 4.96
+5.13%
$ 1.94 billion $ 139.01 million
May 17, 2025 $ 4.72
-1.92%
$ 1.85 billion $ 75.97 million
May 16, 2025 $ 4.81
-1.16%
$ 1.88 billion $ 76.28 million
May 15, 2025 $ 4.87
-4.27%
$ 1.9 billion $ 114.32 million
May 14, 2025 $ 5.09
-3.32%
$ 1.99 billion $ 92.56 million
May 13, 2025 $ 5.26
+0.52%
$ 2.06 billion $ 118.27 million
May 12, 2025 $ 5.23
-1.34%
$ 2.05 billion $ 143.42 million
May 11, 2025 $ 5.3
-1.26%
$ 2.07 billion $ 119.17 million
May 10, 2025 $ 5.37
+8.69%
$ 2.1 billion $ 142.29 million