Cosmos Historical Data

ATOM Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 14.89
+11.51%
$ 4.87 billion $ 604.93 million
Jan 31, 2023 $ 13.38
+2.39%
$ 4.29 billion $ 159.74 million
Jan 30, 2023 $ 13.06
-5.47%
$ 4.19 billion $ 313.75 million
Jan 29, 2023 $ 13.82
+4.39%
$ 4.43 billion $ 322.6 million
Jan 28, 2023 $ 13.23
-2.29%
$ 4.24 billion $ 199.41 million
Jan 27, 2023 $ 13.54
+3.17%
$ 4.34 billion $ 212.92 million
Jan 26, 2023 $ 13.12
-3.24%
$ 4.21 billion $ 328.13 million
Jan 25, 2023 $ 13.58
+8.70%
$ 4.36 billion $ 336.4 million
Jan 24, 2023 $ 12.49
-4.49%
$ 4.01 billion $ 288.53 million
Jan 23, 2023 $ 13.08
-1.56%
$ 4.2 billion $ 271.02 million
Jan 22, 2023 $ 13.29
+0.97%
$ 4.26 billion $ 271.35 million
Jan 21, 2023 $ 13.16
+0.13%
$ 4.22 billion $ 330.59 million
Jan 20, 2023 $ 13.14
+9.40%
$ 4.22 billion $ 287.43 million
Jan 19, 2023 $ 12.01
+3.69%
$ 3.85 billion $ 134.23 million
Jan 18, 2023 $ 11.6
-4.80%
$ 3.72 billion $ 205.98 million
Jan 17, 2023 $ 12.18
-1.32%
$ 3.91 billion $ 239.53 million
Jan 16, 2023 $ 12.35
-3.34%
$ 3.96 billion $ 215.32 million
Jan 15, 2023 $ 12.77
-0.74%
$ 4.1 billion $ 234.27 million
Jan 14, 2023 $ 12.87
+4.00%
$ 4.13 billion $ 362.28 million
Jan 13, 2023 $ 12.37
+0.79%
$ 3.97 billion $ 190.48 million
Jan 12, 2023 $ 12.28
+4.02%
$ 3.94 billion $ 295.94 million
Jan 11, 2023 $ 11.8
+4.18%
$ 3.79 billion $ 224.76 million
Jan 10, 2023 $ 11.33
+1.90%
$ 3.63 billion $ 150.6 million
Jan 9, 2023 $ 11.12
+5.67%
$ 3.57 billion $ 389.62 million
Jan 8, 2023 $ 10.52
+3.14%
$ 3.38 billion $ 126.71 million
Jan 7, 2023 $ 10.2
-0.52%
$ 3.27 billion $ 80.01 million
Jan 6, 2023 $ 10.25
+1.72%
$ 3.29 billion $ 122.08 million
Jan 5, 2023 $ 10.08
-1.08%
$ 3.23 billion $ 108.79 million
Jan 4, 2023 $ 10.19
+0.33%
$ 3.27 billion $ 254.13 million
Jan 3, 2023 $ 10.16
+3.45%
$ 3.26 billion $ 237.26 million
Jan 2, 2023 $ 9.82
+3.76%
$ 3.15 billion $ 153 million
Jan 1, 2023 $ 9.46
+1.24%
$ 3.04 billion $ 72.98 million
Dec 31, 2022 $ 9.35
-0.32%
$ 3 billion $ 107.98 million
Dec 30, 2022 $ 9.38
+0.52%
$ 3.01 billion $ 146.37 million
Dec 29, 2022 $ 9.33
+2.33%
$ 2.99 billion $ 159.9 million
Dec 28, 2022 $ 9.12
-1.07%
$ 2.93 billion $ 129.46 million
Dec 27, 2022 $ 9.21
+0.43%
$ 2.96 billion $ 113.85 million
Dec 26, 2022 $ 9.17
+1.82%
$ 2.94 billion $ 92.68 million
Dec 25, 2022 $ 9.01
+0.45%
$ 2.89 billion $ 106.57 million
Dec 24, 2022 $ 8.97
+0.56%
$ 2.88 billion $ 83.73 million
Dec 23, 2022 $ 8.92
-0.80%
$ 2.86 billion $ 126.77 million
Dec 22, 2022 $ 8.99
+1.48%
$ 2.88 billion $ 133.58 million
Dec 21, 2022 $ 8.86
-1.09%
$ 2.84 billion $ 159.61 million
Dec 20, 2022 $ 8.96
+3.56%
$ 2.87 billion $ 110.83 million
Dec 19, 2022 $ 8.65
-2.46%
$ 2.77 billion $ 142.21 million
Dec 18, 2022 $ 8.87
+0.94%
$ 2.84 billion $ 68.47 million
Dec 17, 2022 $ 8.79
+2.05%
$ 2.81 billion $ 109.16 million
Dec 16, 2022 $ 8.61
-8.70%
$ 2.76 billion $ 148.41 million
Dec 15, 2022 $ 9.43
-1.83%
$ 3.02 billion $ 117.86 million
Dec 14, 2022 $ 9.61
-1.42%
$ 3.07 billion $ 201.55 million