Cosmos Historical Data

ATOM Page 8
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 4.94
+9.13%
$ 1.93 billion $ 177.68 million
May 8, 2025 $ 4.53
+8.51%
$ 1.77 billion $ 99.67 million
May 7, 2025 $ 4.17
+1.60%
$ 1.63 billion $ 105.11 million
May 6, 2025 $ 4.11
+0.81%
$ 1.61 billion $ 69.66 million
May 5, 2025 $ 4.07
-0.54%
$ 1.59 billion $ 78.54 million
May 4, 2025 $ 4.1
-2.93%
$ 1.6 billion $ 67.61 million
May 3, 2025 $ 4.22
-3.36%
$ 1.65 billion $ 54.87 million
May 2, 2025 $ 4.37
-1.40%
$ 1.71 billion $ 66.12 million
May 1, 2025 $ 4.43
+2.98%
$ 1.73 billion $ 60.92 million
Apr 30, 2025 $ 4.3
-1.72%
$ 1.68 billion $ 76.11 million
Apr 29, 2025 $ 4.38
-1.87%
$ 1.71 billion $ 43.02 million
Apr 28, 2025 $ 4.46
+1.85%
$ 1.74 billion $ 76.87 million
Apr 27, 2025 $ 4.38
-4.56%
$ 1.71 billion $ 116.29 million
Apr 26, 2025 $ 4.59
+0.96%
$ 1.79 billion $ 100.12 million
Apr 25, 2025 $ 4.55
-0.11%
$ 1.78 billion $ 90.86 million
Apr 24, 2025 $ 4.55
+3.24%
$ 1.78 billion $ 108.53 million
Apr 23, 2025 $ 4.41
+2.26%
$ 1.72 billion $ 122.13 million
Apr 22, 2025 $ 4.31
+6.07%
$ 1.69 billion $ 122.33 million
Apr 21, 2025 $ 4.06
-2.14%
$ 1.59 billion $ 94.65 million
Apr 20, 2025 $ 4.15
-1.44%
$ 1.62 billion $ 62.47 million
Apr 19, 2025 $ 4.21
+2.18%
$ 1.65 billion $ 65.07 million
Apr 18, 2025 $ 4.12
+0.30%
$ 1.61 billion $ 61.68 million
Apr 17, 2025 $ 4.11
+2.18%
$ 1.61 billion $ 88.56 million
Apr 16, 2025 $ 4.02
+1.11%
$ 1.57 billion $ 83.99 million
Apr 15, 2025 $ 3.98
-3.58%
$ 1.55 billion $ 77.84 million
Apr 14, 2025 $ 4.13
-0.49%
$ 1.61 billion $ 122.06 million
Apr 13, 2025 $ 4.15
-4.78%
$ 1.62 billion $ 96.06 million
Apr 12, 2025 $ 4.36
+2.55%
$ 1.7 billion $ 97.43 million
Apr 11, 2025 $ 4.25
-2.08%
$ 1.66 billion $ 109.46 million
Apr 10, 2025 $ 4.34
-4.33%
$ 1.69 billion $ 124.01 million
Apr 9, 2025 $ 4.53
+8.76%
$ 1.77 billion $ 157.16 million
Apr 8, 2025 $ 4.17
-3.84%
$ 1.63 billion $ 117.51 million
Apr 7, 2025 $ 4.33
-2.47%
$ 1.69 billion $ 226.63 million
Apr 6, 2025 $ 4.44
-7.55%
$ 1.74 billion $ 149.12 million
Apr 5, 2025 $ 4.81
-3.52%
$ 1.88 billion $ 98.12 million
Apr 4, 2025 $ 4.98
+7.21%
$ 1.95 billion $ 229.88 million
Apr 3, 2025 $ 4.65
+10.17%
$ 1.82 billion $ 137.68 million
Apr 2, 2025 $ 4.22
-3.57%
$ 1.65 billion $ 122.68 million
Apr 1, 2025 $ 4.37
-0.01%
$ 1.71 billion $ 80.08 million
Mar 31, 2025 $ 4.38
+1.38%
$ 1.71 billion $ 91.63 million
Mar 30, 2025 $ 4.31
+1.65%
$ 1.69 billion $ 75.67 million
Mar 29, 2025 $ 4.24
-6.65%
$ 1.66 billion $ 94.21 million
Mar 28, 2025 $ 4.55
-5.43%
$ 1.78 billion $ 101.8 million
Mar 27, 2025 $ 4.81
-1.48%
$ 1.88 billion $ 96.89 million
Mar 26, 2025 $ 4.88
+0.83%
$ 1.91 billion $ 124.58 million
Mar 25, 2025 $ 4.84
-2.33%
$ 1.89 billion $ 120.89 million
Mar 24, 2025 $ 4.96
+3.20%
$ 1.94 billion $ 127.15 million
Mar 23, 2025 $ 4.8
-1.67%
$ 1.88 billion $ 103.42 million
Mar 22, 2025 $ 4.88
+6.30%
$ 1.91 billion $ 121.61 million
Mar 21, 2025 $ 4.59
-1.83%
$ 1.79 billion $ 96.34 million