Cosmos Historical Data

ATOM
Download
Date Close Price change Market cap Trading volume
Sep 7 $1.58
-0.97%
$838.09 million $245.49 million
Aug 31 $1.6
+9.42%
$843.62 million $112.55 million
Aug 24 $1.46
-9.07%
$769.09 million $144.33 million
Aug 17 $1.58
+8.45%
$844.99 million $161.16 million
Aug 10 $1.45
+5.92%
$763.91 million $124.38 million
Aug 3 $1.37
+8.53%
$719.53 million $128.65 million
Jul 27 $1.27
-9.59%
$661.78 million $115.76 million
Jul 20 $1.4
-5.16%
$729.51 million $112.98 million
Jul 13 $1.48
-5.81%
$767.46 million $81.38 million
Jul 6 $1.57
-1.81%
$811.48 million $55.12 million
Jun 29 $1.6
+1.44%
$825.9 million $52.36 million
Jun 22 $1.57
-10.39%
$811.87 million $77.32 million
Jun 15 $1.8
-10.22%
$904.18 million $72.69 million
Jun 8 $1.95
+13.85%
$1.03 billion $100.72 million
Jun 1 $1.71
-12.37%
$878.01 million $94.16 million
May 25 $2.02
-1.71%
$999.94 million $109.57 million
May 18 $2.11
+3.79%
$1.05 billion $98.25 million
May 11 $2.04
+1.39%
$1.03 billion $152.16 million
May 4 $2.01
+7.38%
$1.02 billion $160.94 million
Apr 27 $1.88
-6.27%
$949.91 million $57.37 million
Apr 20 $2.03
+15.46%
$1.01 billion $232.01 million
Apr 13 $1.78
+3.42%
$886 million $262.79 million
Apr 6 $1.78
+4.71%
$866.77 million $273.69 million
Mar 30 $1.7
+3.16%
$851.07 million $222.4 million
Mar 23 $1.65
-6.99%
$823.04 million $221.35 million
Mar 16 $1.77
-4.94%
$882.12 million $210.85 million
Mar 9 $1.86
+7.11%
$926.4 million $186.1 million
Mar 2 $1.78
-0.79%
$862.81 million $200.63 million
Feb 23 $1.8
-20.06%
$891.47 million $350.02 million
Feb 16 $2.31
+8.11%
$1.11 billion $337.75 million
Feb 9 $2.18
+11.95%
$1.05 billion $202.77 million
Feb 2 $1.99
+4.16%
$959.8 million $359.72 million
Jan 26 $1.91
-14.55%
$937.89 million $259.75 million
Jan 19 $2.33
-3.85%
$1.1 billion $268.98 million
Jan 12 $2.57
-0.20%
$1.19 billion $255.72 million
Jan 5 $2.57
+9.89%
$1.25 billion $347.31 million
Dec 29 $2.24
+7.96%
$1.14 billion $199.62 million
Dec 22 $2.06
+6.32%
$1.01 billion $150.14 million
Dec 15 $2
-5.13%
$938.73 million $248.5 million
Dec 8 $2.18
+0.07%
$1.02 billion $228.57 million
Dec 1 $2.24
-5.81%
$1.05 billion $236.09 million
Nov 24 $2.43
-2.68%
$1.14 billion $253.1 million
Nov 17 $2.52
-8.87%
$1.19 billion $555.74 million
Nov 10 $2.86
-3.70%
$1.32 billion $1.27 billion
Nov 3 $2.95
-3.53%
$1.42 billion $683.1 million
Oct 27 $3.03
-6.93%
$1.46 billion $410.85 million
Oct 20 $3.15
-2.33%
$1.55 billion $409.85 million
Oct 13 $3.18
-8.73%
$1.53 billion $569.77 million
Oct 6 $3.14
-24.22%
$1.65 billion $941.87 million
Sep 29 $4.14
-1.07%
$1.96 billion $801.42 million
Download