Cosmos Historical Data

ATOM Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 9.29
-3.94%
$ 2.72 billion $ 300.57 million
May 26, 2022 $ 9.67
-10.24%
$ 2.83 billion $ 370.63 million
May 25, 2022 $ 10.77
-3.06%
$ 3.15 billion $ 248.61 million
May 24, 2022 $ 11.11
-0.48%
$ 3.25 billion $ 285.87 million
May 23, 2022 $ 11.16
-2.65%
$ 3.27 billion $ 334.24 million
May 22, 2022 $ 11.47
+3.30%
$ 3.36 billion $ 216.1 million
May 21, 2022 $ 11.1
-1.19%
$ 3.25 billion $ 245.91 million
May 20, 2022 $ 11.23
+3.31%
$ 3.29 billion $ 567.07 million
May 19, 2022 $ 10.87
+7.46%
$ 3.18 billion $ 233.01 million
May 18, 2022 $ 10.12
-11.98%
$ 2.96 billion $ 301.95 million
May 17, 2022 $ 11.5
+3.79%
$ 3.36 billion $ 293.47 million
May 16, 2022 $ 11.08
-10.75%
$ 3.24 billion $ 490.21 million
May 15, 2022 $ 12.41
+14.24%
$ 3.63 billion $ 393.58 million
May 14, 2022 $ 10.86
+5.15%
$ 3.18 billion $ 373.57 million
May 13, 2022 $ 10.33
+6.24%
$ 3.02 billion $ 722.58 million
May 12, 2022 $ 9.73
-9.66%
$ 2.85 billion $ 1.07 billion
May 11, 2022 $ 10.76
-21.18%
$ 3.15 billion $ 1.5 billion
May 10, 2022 $ 13.66
+7.92%
$ 4 billion $ 1.1 billion
May 9, 2022 $ 12.66
-19.59%
$ 3.7 billion $ 699.42 million
May 8, 2022 $ 15.74
-4.51%
$ 4.61 billion $ 357.46 million
May 7, 2022 $ 16.48
-6.90%
$ 4.82 billion $ 412.13 million
May 6, 2022 $ 17.71
-0.98%
$ 5.18 billion $ 436.9 million
May 5, 2022 $ 17.88
-10.37%
$ 5.23 billion $ 634.44 million
May 4, 2022 $ 19.95
+13.24%
$ 5.84 billion $ 560.64 million
May 3, 2022 $ 17.62
-1.10%
$ 5.15 billion $ 492.24 million
May 2, 2022 $ 17.81
-1.36%
$ 5.21 billion $ 1.39 billion
May 1, 2022 $ 18.06
+0.86%
$ 5.28 billion $ 486.83 million
Apr 30, 2022 $ 17.91
-8.29%
$ 5.24 billion $ 491.45 million
Apr 29, 2022 $ 19.52
-6.23%
$ 5.71 billion $ 468.84 million
Apr 28, 2022 $ 20.82
-3.14%
$ 6.09 billion $ 449 million
Apr 27, 2022 $ 21.5
+5.53%
$ 6.29 billion $ 524.37 million
Apr 26, 2022 $ 20.37
-8.18%
$ 5.96 billion $ 460.48 million
Apr 25, 2022 $ 22.18
-0.79%
$ 6.49 billion $ 519.18 million
Apr 24, 2022 $ 22.36
-4.08%
$ 6.54 billion $ 305.77 million
Apr 23, 2022 $ 23.31
+0.94%
$ 6.82 billion $ 274.21 million
Apr 22, 2022 $ 23.1
-1.17%
$ 6.76 billion $ 397.39 million
Apr 21, 2022 $ 23.37
-3.89%
$ 6.84 billion $ 440.33 million
Apr 20, 2022 $ 24.31
-1.70%
$ 7.11 billion $ 376.69 million
Apr 19, 2022 $ 24.74
+2.55%
$ 7.24 billion $ 380.15 million
Apr 18, 2022 $ 24.12
+3.66%
$ 7.06 billion $ 479.66 million
Apr 17, 2022 $ 23.27
-3.99%
$ 6.81 billion $ 269.72 million
Apr 16, 2022 $ 24.24
+0.18%
$ 7.09 billion $ 219.44 million
Apr 15, 2022 $ 24.19
+0.77%
$ 7.08 billion $ 356.83 million
Apr 14, 2022 $ 24.01
-3.02%
$ 7.02 billion $ 503.42 million
Apr 13, 2022 $ 24.75
+0.27%
$ 7.24 billion $ 395.01 million
Apr 12, 2022 $ 24.69
+3.41%
$ 7.22 billion $ 512.03 million
Apr 11, 2022 $ 23.87
-10.18%
$ 6.98 billion $ 625.13 million
Apr 10, 2022 $ 26.58
-2.70%
$ 7.77 billion $ 272.46 million
Apr 9, 2022 $ 27.32
+1.40%
$ 7.99 billion $ 327.11 million
Apr 8, 2022 $ 26.94
-2.90%
$ 7.87 billion $ 643.73 million