Cosmos Historical Data

ATOM Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 28.52
-1.61%
$ 8.22 billion $ 360.03 million
Feb 15, 2022 $ 28.98
+6.58%
$ 8.35 billion $ 525.05 million
Feb 14, 2022 $ 27.19
+3.37%
$ 7.84 billion $ 429.13 million
Feb 13, 2022 $ 26.32
-2.69%
$ 7.58 billion $ 319.03 million
Feb 12, 2022 $ 27.04
+1.64%
$ 7.79 billion $ 490.72 million
Feb 11, 2022 $ 26.59
-8.73%
$ 7.66 billion $ 509.25 million
Feb 10, 2022 $ 29.13
-5.80%
$ 8.39 billion $ 633.65 million
Feb 9, 2022 $ 30.93
+1.60%
$ 8.9 billion $ 521.61 million
Feb 8, 2022 $ 30.44
-3.80%
$ 8.76 billion $ 731.91 million
Feb 7, 2022 $ 31.65
+1.08%
$ 9.1 billion $ 879.26 million
Feb 6, 2022 $ 31.31
+1.70%
$ 9 billion $ 558.74 million
Feb 5, 2022 $ 30.78
-0.80%
$ 8.85 billion $ 652.41 million
Feb 4, 2022 $ 31.03
+4.90%
$ 8.92 billion $ 889.5 million
Feb 3, 2022 $ 29.58
+12.09%
$ 8.5 billion $ 833.79 million
Feb 2, 2022 $ 26.39
-8.66%
$ 7.58 billion $ 503.61 million
Feb 1, 2022 $ 28.91
+2.78%
$ 8.3 billion $ 639.3 million
Jan 31, 2022 $ 28.12
+3.44%
$ 8.08 billion $ 632.4 million
Jan 30, 2022 $ 27.18
-6.55%
$ 7.8 billion $ 566.41 million
Jan 29, 2022 $ 29.08
-1.37%
$ 8.35 billion $ 610.37 million
Jan 28, 2022 $ 29.48
-1.94%
$ 8.46 billion $ 877.4 million
Jan 27, 2022 $ 30.08
-6.98%
$ 8.63 billion $ 1.25 billion
Jan 26, 2022 $ 32.34
-9.63%
$ 8.01 billion $ 1.71 billion
Jan 25, 2022 $ 35.8
-0.42%
$ 8.87 billion $ 1.75 billion
Jan 24, 2022 $ 35.95
+4.42%
$ 8.91 billion $ 2.7 billion
Jan 23, 2022 $ 34.41
+17.85%
$ 8.53 billion $ 1.68 billion
Jan 22, 2022 $ 29.18
-15.65%
$ 7.23 billion $ 1.74 billion
Jan 21, 2022 $ 34.59
-11.67%
$ 8.57 billion $ 2.55 billion
Jan 20, 2022 $ 39.16
+5.63%
$ 9.7 billion $ 1.57 billion
Jan 19, 2022 $ 37.07
-3.32%
$ 9.19 billion $ 845.4 million
Jan 18, 2022 $ 38.35
-2.24%
$ 9.5 billion $ 1.05 billion
Jan 17, 2022 $ 39.22
-10.07%
$ 9.72 billion $ 1.14 billion
Jan 16, 2022 $ 43.61
+11.17%
$ 10.8 billion $ 1.02 billion
Jan 15, 2022 $ 39.22
-3.15%
$ 9.72 billion $ 736.02 million
Jan 14, 2022 $ 40.51
+7.88%
$ 10.04 billion $ 1.27 billion
Jan 13, 2022 $ 37.55
-6.60%
$ 9.3 billion $ 1.34 billion
Jan 12, 2022 $ 40.2
+3.85%
$ 9.96 billion $ 1.61 billion
Jan 11, 2022 $ 38.71
+2.11%
$ 9.59 billion $ 1.45 billion
Jan 10, 2022 $ 37.91
+8.29%
$ 9.39 billion $ 1.47 billion
Jan 9, 2022 $ 35.01
-2.42%
$ 8.67 billion $ 1.38 billion
Jan 8, 2022 $ 35.88
-6.82%
$ 8.89 billion $ 1.47 billion
Jan 7, 2022 $ 38.5
-3.89%
$ 9.54 billion $ 2.59 billion
Jan 6, 2022 $ 40.06
+3.44%
$ 9.93 billion $ 1.66 billion
Jan 5, 2022 $ 38.73
-7.83%
$ 9.6 billion $ 1.64 billion
Jan 4, 2022 $ 42.02
+6.95%
$ 10.41 billion $ 1.84 billion
Jan 3, 2022 $ 39.29
+10.32%
$ 9.74 billion $ 1.3 billion
Jan 2, 2022 $ 35.62
-1.57%
$ 8.83 billion $ 724.07 million
Jan 1, 2022 $ 36.19
+11.30%
$ 8.97 billion $ 1.23 billion
Dec 31, 2021 $ 32.51
+7.27%
$ 8.06 billion $ 1.04 billion
Dec 30, 2021 $ 30.31
+8.18%
$ 7.51 billion $ 762.83 million
Dec 29, 2021 $ 28.02
+5.16%
$ 6.94 billion $ 638.13 million