Cosmos Historical Data

ATOM Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 9.56
+2.88%
$ 3.15 billion $ 94.11 million
Jun 30, 2023 $ 9.29
+3.43%
$ 3.06 billion $ 129.88 million
Jun 29, 2023 $ 8.98
-1.68%
$ 2.96 billion $ 83.3 million
Jun 28, 2023 $ 9.13
-3.09%
$ 3.01 billion $ 97.53 million
Jun 27, 2023 $ 9.43
+2.62%
$ 3.1 billion $ 72.74 million
Jun 26, 2023 $ 9.19
-2.89%
$ 3.02 billion $ 93.32 million
Jun 25, 2023 $ 9.46
+0.85%
$ 3.11 billion $ 81.74 million
Jun 24, 2023 $ 9.38
+0.71%
$ 3.09 billion $ 82.72 million
Jun 23, 2023 $ 9.31
+3.40%
$ 3.07 billion $ 98.2 million
Jun 22, 2023 $ 9.01
-0.46%
$ 2.96 billion $ 94.75 million
Jun 21, 2023 $ 9.05
+3.19%
$ 2.98 billion $ 116.18 million
Jun 20, 2023 $ 8.77
+2.24%
$ 2.89 billion $ 88.8 million
Jun 19, 2023 $ 8.58
+0.17%
$ 2.82 billion $ 66.91 million
Jun 18, 2023 $ 8.56
-3.80%
$ 2.82 billion $ 64.58 million
Jun 17, 2023 $ 8.9
+1.63%
$ 2.93 billion $ 59.01 million
Jun 16, 2023 $ 8.76
+1.19%
$ 2.88 billion $ 67.69 million
Jun 15, 2023 $ 8.66
+1.95%
$ 2.85 billion $ 112.18 million
Jun 14, 2023 $ 8.49
-1.71%
$ 2.79 billion $ 78.71 million
Jun 13, 2023 $ 8.64
-1.17%
$ 2.84 billion $ 84.57 million
Jun 12, 2023 $ 8.74
+3.43%
$ 2.88 billion $ 132.32 million
Jun 11, 2023 $ 8.45
+2.40%
$ 2.78 billion $ 90.5 million
Jun 10, 2023 $ 8.25
-10.04%
$ 2.72 billion $ 338.26 million
Jun 9, 2023 $ 9.17
-2.87%
$ 3.02 billion $ 117.75 million
Jun 8, 2023 $ 9.44
+0.11%
$ 3.11 billion $ 76.44 million
Jun 7, 2023 $ 9.43
-7.04%
$ 3.1 billion $ 98.17 million
Jun 6, 2023 $ 10.15
+1.27%
$ 3.34 billion $ 86.12 million
Jun 5, 2023 $ 10.02
-6.97%
$ 3.3 billion $ 134.52 million
Jun 4, 2023 $ 10.77
+0.43%
$ 3.54 billion $ 58.72 million
Jun 3, 2023 $ 10.73
+0.64%
$ 3.53 billion $ 55.35 million
Jun 2, 2023 $ 10.66
+3.14%
$ 3.51 billion $ 68.69 million
Jun 1, 2023 $ 10.33
-1.17%
$ 3.4 billion $ 127.97 million
May 31, 2023 $ 10.46
-3.57%
$ 3.44 billion $ 92.71 million
May 30, 2023 $ 10.84
+0.77%
$ 3.57 billion $ 91.99 million
May 29, 2023 $ 10.76
-2.05%
$ 3.54 billion $ 66.57 million
May 28, 2023 $ 10.99
+2.39%
$ 3.62 billion $ 77.04 million
May 27, 2023 $ 10.73
+1.27%
$ 3.53 billion $ 51.15 million
May 26, 2023 $ 10.6
+0.77%
$ 3.49 billion $ 79.02 million
May 25, 2023 $ 10.51
+0.24%
$ 3.46 billion $ 86.85 million
May 24, 2023 $ 10.48
-0.52%
$ 3.45 billion $ 82.88 million
May 23, 2023 $ 10.54
+0.29%
$ 3.47 billion $ 78.72 million
May 22, 2023 $ 10.51
-0.62%
$ 3.46 billion $ 53.18 million
May 21, 2023 $ 10.57
-1.72%
$ 3.48 billion $ 50.9 million
May 20, 2023 $ 10.75
+1.15%
$ 3.54 billion $ 50.41 million
May 19, 2023 $ 10.63
-1.13%
$ 3.5 billion $ 103.63 million
May 18, 2023 $ 10.75
-1.69%
$ 3.54 billion $ 129.22 million
May 17, 2023 $ 10.94
+0.44%
$ 3.6 billion $ 85.29 million
May 16, 2023 $ 10.88
+0.30%
$ 3.58 billion $ 75.16 million
May 15, 2023 $ 10.85
-3.69%
$ 3.57 billion $ 82.54 million
May 14, 2023 $ 11.27
+0.27%
$ 3.71 billion $ 83.34 million
May 13, 2023 $ 11.24
+0.43%
$ 3.7 billion $ 85.41 million