Cosmos Historical Data

ATOM Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 1.7
-3.80%
$ 849.25 million $ 33.9 million
Mar 25, 2026 $ 1.77
-1.19%
$ 882.19 million $ 41.83 million
Mar 24, 2026 $ 1.79
+0.09%
$ 892.51 million $ 28.44 million
Mar 23, 2026 $ 1.79
+0.95%
$ 892 million $ 36.79 million
Mar 22, 2026 $ 1.77
-1.40%
$ 882.92 million $ 22.35 million
Mar 21, 2026 $ 1.79
-2.13%
$ 893.9 million $ 18.84 million
Mar 20, 2026 $ 1.83
+1.18%
$ 914.13 million $ 32.28 million
Mar 19, 2026 $ 1.81
-5.04%
$ 903.33 million $ 31.4 million
Mar 18, 2026 $ 1.91
-2.70%
$ 950.81 million $ 39.09 million
Mar 17, 2026 $ 1.96
-0.83%
$ 976.76 million $ 28.92 million
Mar 16, 2026 $ 1.98
+6.25%
$ 984.6 million $ 37.97 million
Mar 15, 2026 $ 1.86
-0.48%
$ 926.4 million $ 19.91 million
Mar 14, 2026 $ 1.87
+0.48%
$ 930.4 million $ 22.32 million
Mar 13, 2026 $ 1.86
+1.25%
$ 925.84 million $ 30.31 million
Mar 12, 2026 $ 1.84
-0.14%
$ 914.3 million $ 25.05 million
Mar 11, 2026 $ 1.84
+2.91%
$ 915.41 million $ 26.58 million
Mar 10, 2026 $ 1.79
+2.61%
$ 888.92 million $ 32.12 million
Mar 9, 2026 $ 1.74
+0.33%
$ 866.61 million $ 29.81 million
Mar 8, 2026 $ 1.74
-2.68%
$ 862.81 million $ 26.4 million
Mar 7, 2026 $ 1.78
-1.31%
$ 886.28 million $ 22.39 million
Mar 6, 2026 $ 1.81
-1.65%
$ 897.72 million $ 27.83 million
Mar 5, 2026 $ 1.84
-2.17%
$ 912.45 million $ 28.57 million
Mar 4, 2026 $ 1.88
+3.64%
$ 932.42 million $ 40.35 million
Mar 3, 2026 $ 1.81
-1.69%
$ 899.33 million $ 40.83 million
Mar 2, 2026 $ 1.84
+2.55%
$ 914.52 million $ 40.66 million
Mar 1, 2026 $ 1.8
-2.70%
$ 891.47 million $ 35.24 million
Feb 28, 2026 $ 1.85
-0.06%
$ 915.92 million $ 42.43 million
Feb 27, 2026 $ 1.85
-1.69%
$ 916.15 million $ 51.27 million
Feb 26, 2026 $ 1.88
-2.91%
$ 931.61 million $ 58.68 million
Feb 25, 2026 $ 1.94
-2.83%
$ 959.12 million $ 79.72 million
Feb 24, 2026 $ 1.99
-5.78%
$ 986.78 million $ 36.84 million
Feb 23, 2026 $ 2.12
-5.92%
$ 1.05 billion $ 45.84 million
Feb 22, 2026 $ 2.25
-2.67%
$ 1.11 billion $ 26.77 million
Feb 21, 2026 $ 2.31
-1.98%
$ 1.14 billion $ 32.5 million
Feb 20, 2026 $ 2.36
+3.03%
$ 1.17 billion $ 45.39 million
Feb 19, 2026 $ 2.29
-2.29%
$ 1.13 billion $ 48.96 million
Feb 18, 2026 $ 2.34
+4.59%
$ 1.16 billion $ 92.78 million
Feb 17, 2026 $ 2.24
-2.26%
$ 1.11 billion $ 52.96 million
Feb 16, 2026 $ 2.29
+7.17%
$ 1.13 billion $ 65.15 million
Feb 15, 2026 $ 2.14
-2.05%
$ 1.05 billion $ 37.55 million
Feb 14, 2026 $ 2.18
+2.97%
$ 1.08 billion $ 28.22 million
Feb 13, 2026 $ 2.12
+7.79%
$ 1.04 billion $ 33.45 million
Feb 12, 2026 $ 1.97
+1.30%
$ 969 million $ 35.3 million
Feb 11, 2026 $ 1.94
+1.03%
$ 956.02 million $ 42.69 million
Feb 10, 2026 $ 1.92
-1.96%
$ 946.09 million $ 29.23 million
Feb 9, 2026 $ 1.96
+0.51%
$ 964.61 million $ 33.89 million
Feb 8, 2026 $ 1.95
-2.02%
$ 959.8 million $ 28.53 million
Feb 7, 2026 $ 1.99
+0.20%
$ 979.02 million $ 45.64 million
Feb 6, 2026 $ 1.99
+9.42%
$ 976.57 million $ 74.37 million
Feb 5, 2026 $ 1.82
-8.96%
$ 892.24 million $ 98.03 million