Cosmos Historical Data

ATOM Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 13.9
-2.13%
$ 4.57 billion $ 471.28 million
Mar 6, 2024 $ 14.2
+18.32%
$ 4.67 billion $ 533.5 million
Mar 5, 2024 $ 12
-3.76%
$ 3.95 billion $ 726.46 million
Mar 4, 2024 $ 12.47
+2.49%
$ 4.1 billion $ 351.64 million
Mar 3, 2024 $ 12.17
-0.25%
$ 4 billion $ 230.84 million
Mar 2, 2024 $ 12.2
+4.85%
$ 4.01 billion $ 243.4 million
Mar 1, 2024 $ 11.63
+3.32%
$ 3.83 billion $ 201.17 million
Feb 29, 2024 $ 11.26
-1.22%
$ 3.71 billion $ 287.77 million
Feb 28, 2024 $ 11.4
+1.68%
$ 3.75 billion $ 306.94 million
Feb 27, 2024 $ 11.21
+0.67%
$ 3.69 billion $ 274.85 million
Feb 26, 2024 $ 11.14
+7.35%
$ 3.67 billion $ 206.51 million
Feb 25, 2024 $ 10.38
-0.41%
$ 3.41 billion $ 107.36 million
Feb 24, 2024 $ 10.42
+4.64%
$ 3.43 billion $ 169.38 million
Feb 23, 2024 $ 9.96
+1.68%
$ 3.28 billion $ 155.95 million
Feb 22, 2024 $ 9.79
-1.90%
$ 3.22 billion $ 151.17 million
Feb 21, 2024 $ 9.98
-3.71%
$ 3.28 billion $ 165.79 million
Feb 20, 2024 $ 10.37
-3.41%
$ 3.41 billion $ 186.93 million
Feb 19, 2024 $ 10.73
+1.34%
$ 3.53 billion $ 157.4 million
Feb 18, 2024 $ 10.59
+3.09%
$ 3.49 billion $ 127.16 million
Feb 17, 2024 $ 10.27
+0.33%
$ 3.38 billion $ 120.04 million
Feb 16, 2024 $ 10.24
-0.91%
$ 3.37 billion $ 139.9 million
Feb 15, 2024 $ 10.33
+0.87%
$ 3.4 billion $ 181.09 million
Feb 14, 2024 $ 10.24
-0.45%
$ 3.37 billion $ 177.96 million
Feb 13, 2024 $ 10.29
+3.75%
$ 3.39 billion $ 210.12 million
Feb 12, 2024 $ 9.92
+1.84%
$ 3.26 billion $ 161.5 million
Feb 11, 2024 $ 9.74
-2.33%
$ 3.21 billion $ 172.97 million
Feb 10, 2024 $ 9.97
-0.49%
$ 3.28 billion $ 91.86 million
Feb 9, 2024 $ 10.02
+3.96%
$ 3.3 billion $ 174.41 million
Feb 8, 2024 $ 9.64
+0.46%
$ 3.17 billion $ 126.94 million
Feb 7, 2024 $ 9.59
+5.16%
$ 3.16 billion $ 122.16 million
Feb 6, 2024 $ 9.12
+0.73%
$ 3 billion $ 94.55 million
Feb 5, 2024 $ 9.06
+1.04%
$ 2.98 billion $ 72.43 million
Feb 4, 2024 $ 8.96
-0.94%
$ 2.95 billion $ 57.2 million
Feb 3, 2024 $ 9.05
-1.31%
$ 2.98 billion $ 56.61 million
Feb 2, 2024 $ 9.17
+0.35%
$ 3.02 billion $ 88.75 million
Feb 1, 2024 $ 9.14
+0.33%
$ 3.01 billion $ 98.64 million
Jan 31, 2024 $ 9.11
-3.26%
$ 3 billion $ 128.94 million
Jan 30, 2024 $ 9.41
-2.56%
$ 3.1 billion $ 102.25 million
Jan 29, 2024 $ 9.66
+2.44%
$ 3.18 billion $ 91.62 million
Jan 28, 2024 $ 9.43
-2.47%
$ 3.1 billion $ 90.94 million
Jan 27, 2024 $ 9.67
+0.42%
$ 3.18 billion $ 69.82 million
Jan 26, 2024 $ 9.63
+4.36%
$ 3.17 billion $ 91.18 million
Jan 25, 2024 $ 9.23
-1.26%
$ 3.04 billion $ 82.41 million
Jan 24, 2024 $ 9.34
+1.29%
$ 3.08 billion $ 87.23 million
Jan 23, 2024 $ 9.23
+0.53%
$ 3.04 billion $ 136.09 million
Jan 22, 2024 $ 9.18
-4.84%
$ 3.02 billion $ 122.52 million
Jan 21, 2024 $ 9.64
-1.99%
$ 3.17 billion $ 73.86 million
Jan 20, 2024 $ 9.84
+1.31%
$ 3.24 billion $ 77.35 million
Jan 19, 2024 $ 9.71
+0.20%
$ 3.2 billion $ 132.21 million
Jan 18, 2024 $ 9.69
-4.52%
$ 3.19 billion $ 127.4 million