Cosmos Historical Data

ATOM Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 11.19
+0.88%
$ 3.68 billion $ 162.46 million
May 11, 2023 $ 11.09
+0.65%
$ 3.65 billion $ 170.95 million
May 10, 2023 $ 11.02
+5.95%
$ 3.63 billion $ 203.79 million
May 9, 2023 $ 10.4
-1.95%
$ 3.42 billion $ 119.1 million
May 8, 2023 $ 10.61
-4.31%
$ 3.49 billion $ 198.76 million
May 7, 2023 $ 11.08
+1.93%
$ 3.65 billion $ 93.73 million
May 6, 2023 $ 10.88
-3.11%
$ 3.58 billion $ 76.38 million
May 5, 2023 $ 11.23
+2.09%
$ 3.69 billion $ 143.43 million
May 4, 2023 $ 11
-1.40%
$ 3.62 billion $ 101.04 million
May 3, 2023 $ 11.15
+0.68%
$ 3.67 billion $ 129.3 million
May 2, 2023 $ 11.08
+0.52%
$ 3.65 billion $ 90.79 million
May 1, 2023 $ 11.02
-4.99%
$ 3.63 billion $ 194.13 million
Apr 30, 2023 $ 11.64
-1.44%
$ 3.83 billion $ 93.51 million
Apr 29, 2023 $ 11.81
+0.32%
$ 3.89 billion $ 97.21 million
Apr 28, 2023 $ 11.76
+1.94%
$ 3.87 billion $ 185.19 million
Apr 27, 2023 $ 11.54
+5.45%
$ 3.8 billion $ 261.17 million
Apr 26, 2023 $ 10.94
-1.07%
$ 3.6 billion $ 174.31 million
Apr 25, 2023 $ 11.06
+1.32%
$ 3.64 billion $ 108.49 million
Apr 24, 2023 $ 10.92
-0.53%
$ 3.59 billion $ 116.53 million
Apr 23, 2023 $ 10.97
-0.82%
$ 3.61 billion $ 98.36 million
Apr 22, 2023 $ 11.07
+2.27%
$ 3.64 billion $ 133.48 million
Apr 21, 2023 $ 10.82
-5.60%
$ 3.56 billion $ 207.18 million
Apr 20, 2023 $ 11.46
-3.40%
$ 3.77 billion $ 189.17 million
Apr 19, 2023 $ 11.86
-5.63%
$ 3.9 billion $ 233.33 million
Apr 18, 2023 $ 12.57
+0.86%
$ 4.14 billion $ 198.29 million
Apr 17, 2023 $ 12.47
-2.32%
$ 4.1 billion $ 191.95 million
Apr 16, 2023 $ 12.78
+2.77%
$ 4.21 billion $ 239.09 million
Apr 15, 2023 $ 12.44
+1.33%
$ 4.09 billion $ 153.19 million
Apr 14, 2023 $ 12.27
+3.81%
$ 4.04 billion $ 262.7 million
Apr 13, 2023 $ 11.83
+4.42%
$ 3.89 billion $ 163.63 million
Apr 12, 2023 $ 11.32
+0.33%
$ 3.73 billion $ 153.97 million
Apr 11, 2023 $ 11.29
+0.74%
$ 3.71 billion $ 156.16 million
Apr 10, 2023 $ 11.2
+0.70%
$ 3.69 billion $ 152.75 million
Apr 9, 2023 $ 11.13
+1.30%
$ 3.66 billion $ 121.43 million
Apr 8, 2023 $ 10.99
-0.95%
$ 3.62 billion $ 102.04 million
Apr 7, 2023 $ 11.09
-2.30%
$ 3.65 billion $ 178.91 million
Apr 6, 2023 $ 11.35
-1.62%
$ 3.74 billion $ 146.15 million
Apr 5, 2023 $ 11.54
+2.12%
$ 3.8 billion $ 194.38 million
Apr 4, 2023 $ 11.3
+1.19%
$ 3.72 billion $ 150 million
Apr 3, 2023 $ 11.17
+0.27%
$ 3.68 billion $ 167.22 million
Apr 2, 2023 $ 11.14
-2.41%
$ 3.67 billion $ 169.04 million
Apr 1, 2023 $ 11.41
+1.86%
$ 3.76 billion $ 145.56 million
Mar 31, 2023 $ 11.21
+0.47%
$ 3.69 billion $ 181.49 million
Mar 30, 2023 $ 11.15
-2.58%
$ 3.67 billion $ 218.28 million
Mar 29, 2023 $ 11.44
+1.91%
$ 3.77 billion $ 242.26 million
Mar 28, 2023 $ 11.23
+3.50%
$ 3.69 billion $ 176.17 million
Mar 27, 2023 $ 10.85
-4.40%
$ 3.57 billion $ 122.48 million
Mar 26, 2023 $ 11.35
+2.08%
$ 3.73 billion $ 101.98 million
Mar 25, 2023 $ 11.12
-0.72%
$ 3.66 billion $ 126.48 million
Mar 24, 2023 $ 11.2
-4.36%
$ 3.68 billion $ 143.8 million