Cosmos Historical Data

ATOM Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 9.27
-0.79%
$ 3.05 billion $ 196.34 million
Nov 27, 2023 $ 9.35
-6.06%
$ 3.08 billion $ 214.59 million
Nov 26, 2023 $ 9.95
+4.66%
$ 3.27 billion $ 302.54 million
Nov 25, 2023 $ 9.51
+6.61%
$ 3.13 billion $ 132.38 million
Nov 24, 2023 $ 8.92
+1.88%
$ 2.93 billion $ 126.98 million
Nov 23, 2023 $ 8.75
-0.75%
$ 2.88 billion $ 101.3 million
Nov 22, 2023 $ 8.82
+6.92%
$ 2.9 billion $ 121.18 million
Nov 21, 2023 $ 8.25
-8.39%
$ 2.71 billion $ 188.72 million
Nov 20, 2023 $ 9
-4.13%
$ 2.96 billion $ 148.15 million
Nov 19, 2023 $ 9.39
+1.47%
$ 3.09 billion $ 110.87 million
Nov 18, 2023 $ 9.26
-2.08%
$ 3.05 billion $ 160.92 million
Nov 17, 2023 $ 9.45
-2.08%
$ 3.11 billion $ 215.66 million
Nov 16, 2023 $ 9.65
-0.31%
$ 3.18 billion $ 273.06 million
Nov 15, 2023 $ 9.68
+5.93%
$ 3.19 billion $ 219.32 million
Nov 14, 2023 $ 9.14
-0.77%
$ 3.01 billion $ 223.29 million
Nov 13, 2023 $ 9.21
-3.39%
$ 3.03 billion $ 327.72 million
Nov 12, 2023 $ 9.54
+3.06%
$ 3.14 billion $ 178.44 million
Nov 11, 2023 $ 9.25
+0.58%
$ 3.05 billion $ 158.47 million
Nov 10, 2023 $ 9.2
+1.62%
$ 3.03 billion $ 266.62 million
Nov 9, 2023 $ 9.05
+4.47%
$ 2.98 billion $ 278.03 million
Nov 8, 2023 $ 8.66
+2.14%
$ 2.86 billion $ 136.31 million
Nov 7, 2023 $ 8.48
-3.83%
$ 2.79 billion $ 152.97 million
Nov 6, 2023 $ 8.82
+4.46%
$ 2.9 billion $ 154.5 million
Nov 5, 2023 $ 8.44
+3.01%
$ 2.78 billion $ 176.14 million
Nov 4, 2023 $ 8.2
+5.00%
$ 2.7 billion $ 164.21 million
Nov 3, 2023 $ 7.81
-0.98%
$ 2.57 billion $ 150.97 million
Nov 2, 2023 $ 7.89
-0.13%
$ 2.6 billion $ 201.99 million
Nov 1, 2023 $ 7.89
-0.58%
$ 2.6 billion $ 194.49 million
Oct 31, 2023 $ 7.94
-2.33%
$ 2.61 billion $ 263.93 million
Oct 30, 2023 $ 8.13
+11.08%
$ 2.68 billion $ 173.51 million
Oct 29, 2023 $ 7.32
+1.74%
$ 2.41 billion $ 66.21 million
Oct 28, 2023 $ 7.19
+2.35%
$ 2.37 billion $ 64.39 million
Oct 27, 2023 $ 7.03
-1.93%
$ 2.31 billion $ 85.44 million
Oct 26, 2023 $ 7.17
+0.74%
$ 2.36 billion $ 131.65 million
Oct 25, 2023 $ 7.12
+1.59%
$ 2.34 billion $ 131.7 million
Oct 24, 2023 $ 7
-0.05%
$ 2.31 billion $ 214.7 million
Oct 23, 2023 $ 7.01
+3.91%
$ 2.31 billion $ 142.33 million
Oct 22, 2023 $ 6.74
+1.75%
$ 2.22 billion $ 71.56 million
Oct 21, 2023 $ 6.63
+3.39%
$ 2.18 billion $ 73.5 million
Oct 20, 2023 $ 6.41
+2.43%
$ 2.11 billion $ 84.45 million
Oct 19, 2023 $ 6.26
-0.84%
$ 2.06 billion $ 76.21 million
Oct 18, 2023 $ 6.31
-2.39%
$ 2.08 billion $ 69.61 million
Oct 17, 2023 $ 6.46
-2.64%
$ 2.13 billion $ 70.84 million
Oct 16, 2023 $ 6.64
+0.27%
$ 2.18 billion $ 98.11 million
Oct 15, 2023 $ 6.62
+0.02%
$ 2.18 billion $ 54.38 million
Oct 14, 2023 $ 6.62
+0.45%
$ 2.18 billion $ 40.16 million
Oct 13, 2023 $ 6.59
-0.37%
$ 2.17 billion $ 61.59 million
Oct 12, 2023 $ 6.61
-1.74%
$ 2.18 billion $ 87.15 million
Oct 11, 2023 $ 6.73
+0.25%
$ 2.21 billion $ 89.91 million
Oct 10, 2023 $ 6.71
-2.08%
$ 2.21 billion $ 214.6 million