Cosmos Historical Data

ATOM Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 6.85
-0.59%
$ 2.26 billion $ 80.37 million
Oct 8, 2023 $ 6.89
-0.28%
$ 2.27 billion $ 48.26 million
Oct 7, 2023 $ 6.91
+0.00%
$ 2.28 billion $ 50.1 million
Oct 6, 2023 $ 6.91
+1.01%
$ 2.28 billion $ 58.18 million
Oct 5, 2023 $ 6.84
-1.76%
$ 2.25 billion $ 67.91 million
Oct 4, 2023 $ 6.97
-1.38%
$ 2.29 billion $ 80.49 million
Oct 3, 2023 $ 7.06
-1.22%
$ 2.32 billion $ 80.58 million
Oct 2, 2023 $ 7.15
-5.24%
$ 2.35 billion $ 87.37 million
Oct 1, 2023 $ 7.55
+4.15%
$ 2.48 billion $ 70.05 million
Sep 30, 2023 $ 7.25
+1.99%
$ 2.38 billion $ 47.77 million
Sep 29, 2023 $ 7.11
-0.04%
$ 2.34 billion $ 53.1 million
Sep 28, 2023 $ 7.11
+1.88%
$ 2.34 billion $ 62.81 million
Sep 27, 2023 $ 6.98
+0.33%
$ 2.3 billion $ 64.72 million
Sep 26, 2023 $ 6.95
-1.28%
$ 2.29 billion $ 55.49 million
Sep 25, 2023 $ 7.05
+0.24%
$ 2.32 billion $ 72.99 million
Sep 24, 2023 $ 7.03
-1.32%
$ 2.31 billion $ 41.05 million
Sep 23, 2023 $ 7.12
-0.55%
$ 2.34 billion $ 52.33 million
Sep 22, 2023 $ 7.16
-0.32%
$ 2.36 billion $ 60.49 million
Sep 21, 2023 $ 7.18
-1.56%
$ 2.36 billion $ 83.22 million
Sep 20, 2023 $ 7.3
-2.91%
$ 2.4 billion $ 76.71 million
Sep 19, 2023 $ 7.51
+1.29%
$ 2.47 billion $ 82.06 million
Sep 18, 2023 $ 7.42
+6.03%
$ 2.44 billion $ 93.48 million
Sep 17, 2023 $ 7
-3.11%
$ 2.3 billion $ 74.37 million
Sep 16, 2023 $ 7.22
+3.72%
$ 2.38 billion $ 70.62 million
Sep 15, 2023 $ 6.96
+1.55%
$ 2.29 billion $ 86.04 million
Sep 14, 2023 $ 6.85
+4.48%
$ 2.26 billion $ 107.4 million
Sep 13, 2023 $ 6.56
+2.38%
$ 2.16 billion $ 96.06 million
Sep 12, 2023 $ 6.41
+0.00%
$ 2.11 billion $ 107.06 million
Sep 11, 2023 $ 6.41
-4.40%
$ 2.11 billion $ 142.93 million
Sep 10, 2023 $ 6.7
-2.39%
$ 2.2 billion $ 108.19 million
Sep 9, 2023 $ 6.86
+0.20%
$ 2.26 billion $ 56.95 million
Sep 8, 2023 $ 6.85
-1.14%
$ 2.25 billion $ 61.96 million
Sep 7, 2023 $ 6.93
+0.24%
$ 2.28 billion $ 75.55 million
Sep 6, 2023 $ 6.91
+1.01%
$ 2.27 billion $ 68.07 million
Sep 5, 2023 $ 6.84
+1.52%
$ 2.25 billion $ 93.11 million
Sep 4, 2023 $ 6.74
-1.35%
$ 2.22 billion $ 76.9 million
Sep 3, 2023 $ 6.83
-0.68%
$ 2.25 billion $ 53.72 million
Sep 2, 2023 $ 6.88
+2.35%
$ 2.26 billion $ 63.5 million
Sep 1, 2023 $ 6.72
-3.69%
$ 2.21 billion $ 85.64 million
Aug 31, 2023 $ 6.98
-3.87%
$ 2.3 billion $ 102.41 million
Aug 30, 2023 $ 7.26
-2.83%
$ 2.39 billion $ 82.63 million
Aug 29, 2023 $ 7.47
+2.30%
$ 2.46 billion $ 125.22 million
Aug 28, 2023 $ 7.3
+0.92%
$ 2.4 billion $ 86.95 million
Aug 27, 2023 $ 7.24
+0.15%
$ 2.38 billion $ 61.72 million
Aug 26, 2023 $ 7.22
-0.79%
$ 2.38 billion $ 78.29 million
Aug 25, 2023 $ 7.28
+0.37%
$ 2.4 billion $ 114.49 million
Aug 24, 2023 $ 7.25
-2.57%
$ 2.39 billion $ 109.07 million
Aug 23, 2023 $ 7.44
+0.42%
$ 2.45 billion $ 103.99 million
Aug 22, 2023 $ 7.41
-2.16%
$ 2.44 billion $ 130.89 million
Aug 21, 2023 $ 7.57
-4.59%
$ 2.49 billion $ 121.13 million