Cosmos Historical Data

ATOM Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 13.02
+3.07%
$ 3.81 billion $ 245.51 million
Sep 3, 2022 $ 12.63
+0.08%
$ 3.69 billion $ 252.05 million
Sep 2, 2022 $ 12.62
-0.83%
$ 3.69 billion $ 433.79 million
Sep 1, 2022 $ 12.72
+7.61%
$ 3.72 billion $ 458.93 million
Aug 31, 2022 $ 11.83
-0.79%
$ 3.46 billion $ 497.92 million
Aug 30, 2022 $ 11.92
+4.24%
$ 3.49 billion $ 432.91 million
Aug 29, 2022 $ 11.43
+8.34%
$ 3.35 billion $ 663.56 million
Aug 28, 2022 $ 10.55
-5.56%
$ 3.09 billion $ 242.72 million
Aug 27, 2022 $ 11.18
-2.99%
$ 3.27 billion $ 482.82 million
Aug 26, 2022 $ 11.52
-10.44%
$ 3.37 billion $ 545.63 million
Aug 25, 2022 $ 12.86
-1.14%
$ 3.76 billion $ 617.94 million
Aug 24, 2022 $ 13.01
+7.39%
$ 3.81 billion $ 852 million
Aug 23, 2022 $ 12.12
+9.15%
$ 3.55 billion $ 609.51 million
Aug 22, 2022 $ 11.1
+4.25%
$ 3.25 billion $ 391.38 million
Aug 21, 2022 $ 10.65
+3.98%
$ 3.12 billion $ 183.81 million
Aug 20, 2022 $ 10.24
-5.11%
$ 3 billion $ 362.42 million
Aug 19, 2022 $ 10.8
-5.86%
$ 3.16 billion $ 402.85 million
Aug 18, 2022 $ 11.47
-2.28%
$ 3.36 billion $ 398.3 million
Aug 17, 2022 $ 11.73
+2.91%
$ 3.43 billion $ 482.88 million
Aug 16, 2022 $ 11.4
-0.04%
$ 3.34 billion $ 247.53 million
Aug 15, 2022 $ 11.41
-1.63%
$ 3.34 billion $ 205.19 million
Aug 14, 2022 $ 11.6
-2.56%
$ 3.39 billion $ 195.89 million
Aug 13, 2022 $ 11.9
-1.25%
$ 3.48 billion $ 309.54 million
Aug 12, 2022 $ 12.05
+2.54%
$ 3.53 billion $ 210.95 million
Aug 11, 2022 $ 11.76
-1.81%
$ 3.44 billion $ 281.95 million
Aug 10, 2022 $ 11.97
+5.02%
$ 3.5 billion $ 474.52 million
Aug 9, 2022 $ 11.4
-3.46%
$ 3.34 billion $ 259.97 million
Aug 8, 2022 $ 11.81
+3.89%
$ 3.45 billion $ 271.67 million
Aug 7, 2022 $ 11.36
+6.93%
$ 3.33 billion $ 206.32 million
Aug 6, 2022 $ 10.63
-3.10%
$ 3.11 billion $ 156.28 million
Aug 5, 2022 $ 10.97
+5.94%
$ 3.21 billion $ 382.56 million
Aug 4, 2022 $ 10.35
+1.94%
$ 3.03 billion $ 153.68 million
Aug 3, 2022 $ 10.16
+2.41%
$ 2.97 billion $ 170.49 million
Aug 2, 2022 $ 9.92
-5.03%
$ 2.9 billion $ 168.76 million
Aug 1, 2022 $ 10.44
+0.74%
$ 3.06 billion $ 182.37 million
Jul 31, 2022 $ 10.37
-3.08%
$ 3.03 billion $ 292.54 million
Jul 30, 2022 $ 10.7
-4.23%
$ 3.13 billion $ 268.06 million
Jul 29, 2022 $ 11.17
+2.72%
$ 3.27 billion $ 355.57 million
Jul 28, 2022 $ 10.88
+5.47%
$ 3.18 billion $ 293.28 million
Jul 27, 2022 $ 10.31
+11.70%
$ 3.02 billion $ 236.61 million
Jul 26, 2022 $ 9.23
+2.81%
$ 2.7 billion $ 315.08 million
Jul 25, 2022 $ 8.98
-9.99%
$ 2.63 billion $ 232.5 million
Jul 24, 2022 $ 9.98
-1.53%
$ 2.92 billion $ 336.62 million
Jul 23, 2022 $ 10.13
-4.93%
$ 2.96 billion $ 280.72 million
Jul 22, 2022 $ 10.66
-3.57%
$ 3.12 billion $ 188.15 million
Jul 21, 2022 $ 11.05
+14.16%
$ 3.23 billion $ 665.77 million
Jul 20, 2022 $ 9.68
-7.86%
$ 2.83 billion $ 313.54 million
Jul 19, 2022 $ 10.51
+9.30%
$ 3.07 billion $ 498.65 million
Jul 18, 2022 $ 9.61
+7.88%
$ 2.81 billion $ 499.29 million
Jul 17, 2022 $ 8.91
-3.53%
$ 2.61 billion $ 234.27 million