Cosmos Historical Data

ATOM Page 33
Download
Date Close Price change Market cap Trading volume
Dec 28, 2021 $ 26.64
-10.38%
$ 6.6 billion $ 698.26 million
Dec 27, 2021 $ 29.73
-7.64%
$ 7.37 billion $ 538.59 million
Dec 26, 2021 $ 32.19
+8.64%
$ 7.97 billion $ 687.56 million
Dec 25, 2021 $ 29.63
+10.09%
$ 7.34 billion $ 328.96 million
Dec 24, 2021 $ 26.91
-5.18%
$ 6.67 billion $ 390.16 million
Dec 23, 2021 $ 28.38
+3.79%
$ 7.03 billion $ 566.18 million
Dec 22, 2021 $ 27.35
+16.14%
$ 6.78 billion $ 742.63 million
Dec 21, 2021 $ 23.54
+9.34%
$ 5.83 billion $ 245.88 million
Dec 20, 2021 $ 21.53
-2.93%
$ 5.34 billion $ 233.65 million
Dec 19, 2021 $ 22.18
-4.31%
$ 5.5 billion $ 226.68 million
Dec 18, 2021 $ 23.18
+9.08%
$ 5.74 billion $ 222.09 million
Dec 17, 2021 $ 21.25
-2.30%
$ 5.27 billion $ 221.78 million
Dec 16, 2021 $ 21.73
-2.61%
$ 5.38 billion $ 245.66 million
Dec 15, 2021 $ 22.31
+2.48%
$ 5.53 billion $ 350.95 million
Dec 14, 2021 $ 21.76
-0.12%
$ 5.39 billion $ 281.35 million
Dec 13, 2021 $ 21.79
-11.38%
$ 5.4 billion $ 340.99 million
Dec 12, 2021 $ 24.58
+0.73%
$ 6.09 billion $ 292.59 million
Dec 11, 2021 $ 24.41
+8.06%
$ 6.05 billion $ 397.69 million
Dec 10, 2021 $ 22.59
+0.37%
$ 5.6 billion $ 356.4 million
Dec 9, 2021 $ 22.5
-10.80%
$ 5.58 billion $ 333.75 million
Dec 8, 2021 $ 25.23
+3.80%
$ 6.25 billion $ 469.24 million
Dec 7, 2021 $ 24.3
-0.39%
$ 6.02 billion $ 408.49 million
Dec 6, 2021 $ 24.4
-0.96%
$ 6.05 billion $ 560.58 million
Dec 5, 2021 $ 24.64
-12.41%
$ 6.1 billion $ 655.42 million
Dec 4, 2021 $ 28.13
-13.87%
$ 6.97 billion $ 1.47 billion
Dec 3, 2021 $ 32.65
+15.13%
$ 8.09 billion $ 1.3 billion
Dec 2, 2021 $ 28.36
+6.31%
$ 7.03 billion $ 319.81 million
Dec 1, 2021 $ 26.68
-3.13%
$ 6.61 billion $ 274.77 million
Nov 30, 2021 $ 27.54
-1.95%
$ 6.82 billion $ 307.1 million
Nov 29, 2021 $ 28.09
+2.61%
$ 6.96 billion $ 234.77 million
Nov 28, 2021 $ 27.37
+2.45%
$ 6.78 billion $ 251.09 million
Nov 27, 2021 $ 26.72
-0.77%
$ 6.62 billion $ 238.8 million
Nov 26, 2021 $ 26.92
-9.36%
$ 6.67 billion $ 525.25 million
Nov 25, 2021 $ 29.7
+0.15%
$ 7.36 billion $ 303.76 million
Nov 24, 2021 $ 29.66
-7.68%
$ 7.35 billion $ 374.04 million
Nov 23, 2021 $ 32.13
+0.06%
$ 7.96 billion $ 508.81 million
Nov 22, 2021 $ 32.11
+3.61%
$ 7.96 billion $ 807.4 million
Nov 21, 2021 $ 30.99
+5.11%
$ 7.68 billion $ 352.08 million
Nov 20, 2021 $ 29.48
+4.84%
$ 7.31 billion $ 241.64 million
Nov 19, 2021 $ 28.12
+5.60%
$ 6.97 billion $ 252.18 million
Nov 18, 2021 $ 26.63
-9.28%
$ 6.6 billion $ 380.39 million
Nov 17, 2021 $ 29.36
+3.36%
$ 7.27 billion $ 368.51 million
Nov 16, 2021 $ 28.4
-9.73%
$ 7.04 billion $ 511.58 million
Nov 15, 2021 $ 31.47
-1.20%
$ 7.8 billion $ 307.14 million
Nov 14, 2021 $ 31.85
-2.13%
$ 7.89 billion $ 179.63 million
Nov 13, 2021 $ 32.54
+1.51%
$ 8.06 billion $ 213.29 million
Nov 12, 2021 $ 32.06
-2.84%
$ 7.94 billion $ 332.05 million
Nov 11, 2021 $ 33
+2.73%
$ 8.17 billion $ 369.91 million
Nov 10, 2021 $ 32.12
-10.31%
$ 7.96 billion $ 767.22 million
Nov 9, 2021 $ 35.81
-2.34%
$ 8.87 billion $ 456.04 million