Cosmos Historical Data

ATOM Page 7
Download
Date Close Price change Market cap Trading volume
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
Jul 13 $ 4.21
+4.23%
$ 801.35 million $ 1.07 billion
Jul 6 $ 4.04
+37.39%
$ 764.82 million $ 1.14 billion
Jun 29 $ 2.94
+16.59%
$ 548.26 million $ 499.21 million
Jun 22 $ 2.52
-3.38%
$ 468.57 million $ 556.55 million
Jun 15 $ 2.61
-5.73%
$ 483.75 million $ 674.96 million
Jun 8 $ 2.76
-9.98%
$ 514.88 million $ 776.17 million
Jun 1 $ 3.07
+12.00%
$ 573.72 million $ 955.12 million
May 25 $ 2.74
+8.64%
$ 510.08 million $ 758.05 million
May 18 $ 2.53
-0.72%
$ 473.22 million $ 980.51 million
May 11 $ 2.54
+1.11%
$ 475 million $ 1.03 billion
May 4 $ 2.52
-9.03%
$ 469.98 million $ 1.15 billion
Apr 27 $ 2.77
-1.19%
$ 516.67 million $ 1.27 billion
Apr 20 $ 2.8
+17.10%
$ 520.85 million $ 1.13 billion
Apr 13 $ 2.39
+2.98%
$ 443.92 million $ 859.28 million
Apr 6 $ 2.32
+12.22%
$ 430.46 million $ 971.57 million
Mar 30 $ 2.07
+11.18%
$ 383.83 million $ 645.66 million
Mar 23 $ 1.86
-3.20%
$ 349.01 million $ 817.97 million
Mar 16 $ 1.92
-0.44%
$ 364.76 million $ 1.03 billion
Mar 9 $ 1.93
-37.32%
$ 362.68 million $ 1.18 billion
Mar 2 $ 3.09
-8.37%
$ 577.45 million $ 1.62 billion
Feb 24 $ 3.37
-29.90%
$ 633.3 million $ 1.1 billion
Feb 17 $ 4.8
+9.09%
$ -- $ 3.1 billion
Feb 10 $ 4.4
-6.88%
$ -- $ 1.53 billion
Feb 3 $ 4.73
+7.89%
$ -- $ 1.28 billion
Jan 27 $ 4.38
-1.70%
$ -- $ 1.07 billion
Jan 20 $ 4.46
-0.02%
$ -- $ 803.05 million
Jan 13 $ 4.46
+4.91%
$ -- $ 1.3 billion
Jan 6 $ 4.25
+0.71%
$ -- $ 773.68 million
Dec 30 $ 4.22
-1.03%
$ -- $ 612.74 million
Dec 23 $ 4.27
-0.18%
$ -- $ 729.78 million
Dec 16 $ 4.27
-5.02%
$ -- $ 1.07 billion
Dec 9 $ 4.5
+13.53%
$ -- $ 1.37 billion
Dec 2 $ 3.96
+3.75%
$ -- $ 1.15 billion
Nov 25 $ 3.82
+24.14%
$ 946.92 million $ 1.08 billion
Nov 18 $ 3.08
-21.25%
$ -- $ 1.15 billion
Nov 11 $ 3.91
-7.09%
$ -- $ 916.94 million
Nov 4 $ 4.21
+24.50%
$ -- $ 992.12 million
Oct 28 $ 3.38
+6.04%
$ -- $ 1 billion
Oct 21 $ 3.19
+9.48%
$ -- $ 1.1 billion
Oct 14 $ 2.92
+1.32%
$ -- $ 924.32 million
Oct 7 $ 2.88
+8.55%
$ -- $ 1.01 billion