Cosmos Historical Data

ATOM Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 11.66
-3.85%
$ 3.65 billion $ 217.1 million
Oct 23, 2022 $ 12.12
+3.35%
$ 3.8 billion $ 164.03 million
Oct 22, 2022 $ 11.73
-0.16%
$ 3.67 billion $ 146.37 million
Oct 21, 2022 $ 11.75
+3.22%
$ 3.68 billion $ 283.61 million
Oct 20, 2022 $ 11.38
-3.21%
$ 3.56 billion $ 303.91 million
Oct 19, 2022 $ 11.76
-6.11%
$ 3.68 billion $ 302.33 million
Oct 18, 2022 $ 12.53
+0.77%
$ 3.92 billion $ 296.09 million
Oct 17, 2022 $ 12.43
+6.15%
$ 3.89 billion $ 310.22 million
Oct 16, 2022 $ 11.71
+1.71%
$ 3.66 billion $ 148.05 million
Oct 15, 2022 $ 11.52
-1.10%
$ 3.6 billion $ 167.52 million
Oct 14, 2022 $ 11.64
+2.56%
$ 3.64 billion $ 368.55 million
Oct 13, 2022 $ 11.35
-3.37%
$ 3.54 billion $ 686.38 million
Oct 12, 2022 $ 11.75
-3.40%
$ 3.67 billion $ 241.85 million
Oct 11, 2022 $ 12.16
-2.44%
$ 3.79 billion $ 274.97 million
Oct 10, 2022 $ 12.47
-5.59%
$ 3.89 billion $ 304.53 million
Oct 9, 2022 $ 13.21
+0.42%
$ 4.12 billion $ 169.18 million
Oct 8, 2022 $ 13.15
+0.71%
$ 4.1 billion $ 213.37 million
Oct 7, 2022 $ 13.06
+0.37%
$ 4.07 billion $ 319.71 million
Oct 6, 2022 $ 13.01
+0.00%
$ 4.05 billion $ 390.71 million
Oct 5, 2022 $ 13.01
-0.14%
$ 4.05 billion $ 262.2 million
Oct 4, 2022 $ 13.03
+1.24%
$ 4.05 billion $ 319.74 million
Oct 3, 2022 $ 12.87
+7.27%
$ 4 billion $ 514.54 million
Oct 2, 2022 $ 12
-5.48%
$ 3.73 billion $ 217.93 million
Oct 1, 2022 $ 12.69
-2.66%
$ 3.94 billion $ 335.75 million
Sep 30, 2022 $ 13.04
+2.11%
$ 4.05 billion $ 384.66 million
Sep 29, 2022 $ 12.77
-1.90%
$ 3.96 billion $ 451.59 million
Sep 28, 2022 $ 13.02
-3.63%
$ 4.04 billion $ 510.66 million
Sep 27, 2022 $ 13.51
-2.84%
$ 4.19 billion $ 754.47 million
Sep 26, 2022 $ 13.9
-0.65%
$ 4.31 billion $ 809.49 million
Sep 25, 2022 $ 14
+2.55%
$ 4.34 billion $ 564.38 million
Sep 24, 2022 $ 13.65
-4.13%
$ 4.23 billion $ 336.34 million
Sep 23, 2022 $ 14.24
-2.80%
$ 4.41 billion $ 720.61 million
Sep 22, 2022 $ 14.65
+8.99%
$ 4.54 billion $ 678.54 million
Sep 21, 2022 $ 13.44
-3.45%
$ -- $ 774.98 million
Sep 20, 2022 $ 13.92
-10.98%
$ 4.07 billion $ 704.88 million
Sep 19, 2022 $ 15.63
+6.43%
$ 4.57 billion $ 1.06 billion
Sep 18, 2022 $ 14.69
-10.54%
$ 4.3 billion $ 789.1 million
Sep 17, 2022 $ 16.42
-1.18%
$ 4.8 billion $ 641.86 million
Sep 16, 2022 $ 16.62
+11.42%
$ 4.86 billion $ 828.03 million
Sep 15, 2022 $ 14.91
+6.69%
$ 4.36 billion $ 902.22 million
Sep 14, 2022 $ 13.98
+0.58%
$ 4.09 billion $ 463.53 million
Sep 13, 2022 $ 13.9
-10.52%
$ 4.07 billion $ 621.29 million
Sep 12, 2022 $ 15.53
-0.80%
$ 4.54 billion $ 720.33 million
Sep 11, 2022 $ 15.66
-2.19%
$ 4.58 billion $ 496.33 million
Sep 10, 2022 $ 16.01
-0.60%
$ 4.68 billion $ 613 million
Sep 9, 2022 $ 16.1
+15.94%
$ 4.71 billion $ 1.25 billion
Sep 8, 2022 $ 13.89
+7.31%
$ 4.06 billion $ 671.16 million
Sep 7, 2022 $ 12.94
+9.65%
$ 3.79 billion $ 407.93 million
Sep 6, 2022 $ 11.8
-6.52%
$ 3.45 billion $ 432.27 million
Sep 5, 2022 $ 12.63
-2.99%
$ 3.69 billion $ 281.67 million