Cosmos Historical Data

ATOM Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 10.15
-1.31%
$ 3.34 billion $ 119.74 million
Jan 16, 2024 $ 10.29
+1.09%
$ 3.39 billion $ 144.07 million
Jan 15, 2024 $ 10.18
+1.63%
$ 3.35 billion $ 145.07 million
Jan 14, 2024 $ 10.01
-1.92%
$ 3.3 billion $ 139.99 million
Jan 13, 2024 $ 10.21
+2.39%
$ 3.36 billion $ 129.85 million
Jan 12, 2024 $ 9.97
-6.44%
$ 3.28 billion $ 238.38 million
Jan 11, 2024 $ 10.66
+2.68%
$ 3.51 billion $ 233.45 million
Jan 10, 2024 $ 10.38
+7.39%
$ 3.42 billion $ 203.7 million
Jan 9, 2024 $ 9.66
-2.92%
$ 3.18 billion $ 200.96 million
Jan 8, 2024 $ 9.96
+5.56%
$ 3.28 billion $ 182.58 million
Jan 7, 2024 $ 9.43
-4.25%
$ 3.1 billion $ 135.51 million
Jan 6, 2024 $ 9.85
-4.95%
$ 3.24 billion $ 183.04 million
Jan 5, 2024 $ 10.36
+0.72%
$ 3.41 billion $ 290.07 million
Jan 4, 2024 $ 10.29
+3.10%
$ 3.39 billion $ 208.85 million
Jan 3, 2024 $ 9.98
-9.19%
$ 3.28 billion $ 306.37 million
Jan 2, 2024 $ 10.99
-1.89%
$ 3.62 billion $ 172.75 million
Jan 1, 2024 $ 11.2
+5.19%
$ 3.69 billion $ 117.52 million
Dec 31, 2023 $ 10.65
-1.33%
$ 3.5 billion $ 130.79 million
Dec 30, 2023 $ 10.79
-2.21%
$ 3.55 billion $ 139.83 million
Dec 29, 2023 $ 11.03
-3.77%
$ 3.63 billion $ 201.21 million
Dec 28, 2023 $ 11.47
-4.47%
$ 3.77 billion $ 237.07 million
Dec 27, 2023 $ 12
+2.61%
$ 3.95 billion $ 207.37 million
Dec 26, 2023 $ 11.7
-1.99%
$ 3.85 billion $ 438.65 million
Dec 25, 2023 $ 11.94
+5.75%
$ 3.93 billion $ 257.7 million
Dec 24, 2023 $ 11.29
-0.82%
$ 3.71 billion $ 256.87 million
Dec 23, 2023 $ 11.38
-0.68%
$ 3.75 billion $ 167.95 million
Dec 22, 2023 $ 11.46
+0.50%
$ 3.77 billion $ 247.99 million
Dec 21, 2023 $ 11.4
+6.44%
$ 3.75 billion $ 243.75 million
Dec 20, 2023 $ 10.71
+2.22%
$ 3.53 billion $ 189.76 million
Dec 19, 2023 $ 10.48
-4.41%
$ 3.45 billion $ 167.1 million
Dec 18, 2023 $ 10.96
-2.10%
$ 3.61 billion $ 202.19 million
Dec 17, 2023 $ 11.2
-7.67%
$ 3.69 billion $ 230.98 million
Dec 16, 2023 $ 12.13
+10.55%
$ 3.99 billion $ 235.7 million
Dec 15, 2023 $ 10.97
-5.77%
$ 3.61 billion $ 222.65 million
Dec 14, 2023 $ 11.64
-1.75%
$ 3.83 billion $ 286.21 million
Dec 13, 2023 $ 11.85
-0.72%
$ 3.9 billion $ 443.13 million
Dec 12, 2023 $ 11.94
+20.64%
$ 3.93 billion $ 707.3 million
Dec 11, 2023 $ 9.89
-7.70%
$ 3.26 billion $ 241.26 million
Dec 10, 2023 $ 10.72
+1.69%
$ 3.53 billion $ 151.18 million
Dec 9, 2023 $ 10.54
+0.96%
$ 3.47 billion $ 309.81 million
Dec 8, 2023 $ 10.44
+5.20%
$ 3.44 billion $ 200.52 million
Dec 7, 2023 $ 9.93
+1.46%
$ 3.27 billion $ 169.74 million
Dec 6, 2023 $ 9.78
-1.28%
$ 3.22 billion $ 247.38 million
Dec 5, 2023 $ 9.91
+1.47%
$ 3.26 billion $ 185.82 million
Dec 4, 2023 $ 9.77
+1.28%
$ 3.21 billion $ 282.24 million
Dec 3, 2023 $ 9.64
+0.01%
$ 3.17 billion $ 154.02 million
Dec 2, 2023 $ 9.64
+1.04%
$ 3.17 billion $ 103 million
Dec 1, 2023 $ 9.54
+2.68%
$ 3.14 billion $ 115.4 million
Nov 30, 2023 $ 9.29
+0.15%
$ 3.06 billion $ 144.88 million
Nov 29, 2023 $ 9.28
+0.05%
$ 3.05 billion $ 166.06 million