Cosmos Historical Data

ATOM Page 13
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $ 4.59
-2.64%
$ 1.51 billion $ 85.27 million
Sep 21, 2024 $ 4.72
+4.24%
$ 1.55 billion $ 68.1 million
Sep 20, 2024 $ 4.53
+0.41%
$ 1.49 billion $ 106.28 million
Sep 19, 2024 $ 4.51
+3.16%
$ 1.48 billion $ 109.62 million
Sep 18, 2024 $ 4.37
+4.24%
$ 1.44 billion $ 106.12 million
Sep 17, 2024 $ 4.19
+5.50%
$ 1.38 billion $ 79.32 million
Sep 16, 2024 $ 3.97
-2.16%
$ 1.31 billion $ 76.51 million
Sep 15, 2024 $ 4.06
-4.23%
$ 1.34 billion $ 53.93 million
Sep 14, 2024 $ 4.24
+0.77%
$ 1.39 billion $ 53.97 million
Sep 13, 2024 $ 4.21
+1.44%
$ 1.38 billion $ 83.91 million
Sep 12, 2024 $ 4.15
-0.24%
$ 1.36 billion $ 70.99 million
Sep 11, 2024 $ 4.16
+0.58%
$ 1.37 billion $ 93.22 million
Sep 10, 2024 $ 4.13
+1.07%
$ 1.36 billion $ 78.95 million
Sep 9, 2024 $ 4.09
+7.49%
$ 1.35 billion $ 108.35 million
Sep 8, 2024 $ 3.8
+3.74%
$ 1.25 billion $ 91.32 million
Sep 7, 2024 $ 3.67
-1.25%
$ 1.21 billion $ 94.98 million
Sep 6, 2024 $ 3.71
-4.95%
$ 1.22 billion $ 139.5 million
Sep 5, 2024 $ 3.91
-4.03%
$ 1.29 billion $ 102.51 million
Sep 4, 2024 $ 4.07
-0.89%
$ 1.34 billion $ 108.56 million
Sep 3, 2024 $ 4.11
-7.38%
$ 1.35 billion $ 77.11 million
Sep 2, 2024 $ 4.43
+3.01%
$ 1.46 billion $ 62.9 million
Sep 1, 2024 $ 4.3
-5.59%
$ 1.42 billion $ 59.03 million
Aug 31, 2024 $ 4.56
-1.89%
$ 1.5 billion $ 43.41 million
Aug 30, 2024 $ 4.65
+0.88%
$ 1.53 billion $ 68.82 million
Aug 29, 2024 $ 4.61
+0.25%
$ 1.52 billion $ 61.24 million
Aug 28, 2024 $ 4.6
+0.01%
$ 1.51 billion $ 102.56 million
Aug 27, 2024 $ 4.59
-6.08%
$ 1.51 billion $ 112.62 million
Aug 26, 2024 $ 4.89
-3.32%
$ 1.61 billion $ 95.49 million
Aug 25, 2024 $ 5.06
-5.32%
$ 1.67 billion $ 160.55 million
Aug 24, 2024 $ 5.34
+4.99%
$ 1.76 billion $ 107.3 million
Aug 23, 2024 $ 5.09
+8.54%
$ 1.68 billion $ 107.85 million
Aug 22, 2024 $ 4.69
-1.08%
$ 1.54 billion $ 81.7 million
Aug 21, 2024 $ 4.74
-0.88%
$ 1.56 billion $ 78.87 million
Aug 20, 2024 $ 4.78
+3.29%
$ 1.57 billion $ 77.64 million
Aug 19, 2024 $ 4.63
+1.43%
$ 1.52 billion $ 58.96 million
Aug 18, 2024 $ 4.57
-0.91%
$ 1.5 billion $ 52.92 million
Aug 17, 2024 $ 4.61
+1.18%
$ 1.52 billion $ 42.8 million
Aug 16, 2024 $ 4.55
+0.99%
$ 1.5 billion $ 73.44 million
Aug 15, 2024 $ 4.51
-5.49%
$ 1.48 billion $ 101.72 million
Aug 14, 2024 $ 4.77
-4.63%
$ 1.57 billion $ 78.37 million
Aug 13, 2024 $ 5
-1.21%
$ 1.65 billion $ 66.18 million
Aug 12, 2024 $ 5.06
+3.42%
$ 1.67 billion $ 80.68 million
Aug 11, 2024 $ 4.9
-5.73%
$ 1.61 billion $ 65.67 million
Aug 10, 2024 $ 5.2
+2.38%
$ 1.71 billion $ 54.53 million
Aug 9, 2024 $ 5.08
-0.88%
$ 1.67 billion $ 69.69 million
Aug 8, 2024 $ 5.12
+6.03%
$ 1.69 billion $ 99.35 million
Aug 7, 2024 $ 4.83
-1.14%
$ 1.59 billion $ 84.49 million
Aug 6, 2024 $ 4.89
+5.60%
$ 1.61 billion $ 97.15 million
Aug 5, 2024 $ 4.63
-8.15%
$ 1.52 billion $ 251.82 million
Aug 4, 2024 $ 5.04
-1.73%
$ 1.66 billion $ 102.42 million