Cosmos Historical Data

ATOM Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 2.02
-1.61%
$ 965.53 million $ 39.36 million
Dec 15, 2025 $ 2.05
-2.47%
$ 989.18 million $ 35.52 million
Dec 14, 2025 $ 2.1
-3.62%
$ 1.02 billion $ 26 million
Dec 13, 2025 $ 2.18
+2.03%
$ 1.05 billion $ 20.81 million
Dec 12, 2025 $ 2.14
-2.11%
$ 1.03 billion $ 40.53 million
Dec 11, 2025 $ 2.19
-3.72%
$ 1.05 billion $ 43.7 million
Dec 10, 2025 $ 2.27
-2.44%
$ 1.09 billion $ 52.25 million
Dec 9, 2025 $ 2.33
+3.52%
$ 1.12 billion $ 40.56 million
Dec 8, 2025 $ 2.25
+3.05%
$ 1.08 billion $ 30.72 million
Dec 7, 2025 $ 2.18
-2.59%
$ 1.05 billion $ 26.49 million
Dec 6, 2025 $ 2.24
+1.87%
$ 1.08 billion $ 25.22 million
Dec 5, 2025 $ 2.2
-4.92%
$ 1.06 billion $ 35.27 million
Dec 4, 2025 $ 2.31
-3.45%
$ 1.11 billion $ 31.59 million
Dec 3, 2025 $ 2.39
+1.24%
$ 1.15 billion $ 40.76 million
Dec 2, 2025 $ 2.36
+4.25%
$ 1.14 billion $ 39.39 million
Dec 1, 2025 $ 2.27
-4.56%
$ 1.09 billion $ 63.86 million
Nov 30, 2025 $ 2.42
-0.54%
$ 1.14 billion $ 25.44 million
Nov 29, 2025 $ 2.43
-0.57%
$ 1.17 billion $ 27.95 million
Nov 28, 2025 $ 2.44
-3.26%
$ 1.17 billion $ 38.05 million
Nov 27, 2025 $ 2.52
-0.08%
$ 1.21 billion $ 37.68 million
Nov 26, 2025 $ 2.54
+3.03%
$ 1.21 billion $ 47.51 million
Nov 25, 2025 $ 2.48
-0.84%
$ 1.18 billion $ 40.46 million
Nov 24, 2025 $ 2.52
+1.04%
$ 1.2 billion $ 61.45 million
Nov 23, 2025 $ 2.51
-0.01%
$ 1.19 billion $ 48.74 million
Nov 22, 2025 $ 2.52
+0.34%
$ 1.2 billion $ 47.17 million
Nov 21, 2025 $ 2.46
-10.04%
$ 1.2 billion $ 100.1 million
Nov 20, 2025 $ 2.82
+3.49%
$ 1.31 billion $ 192.75 million
Nov 19, 2025 $ 2.73
-1.14%
$ 1.3 billion $ 55.13 million
Nov 18, 2025 $ 2.78
+2.80%
$ 1.32 billion $ 79.53 million
Nov 17, 2025 $ 2.7
-2.39%
$ 1.29 billion $ 81.07 million
Nov 16, 2025 $ 2.76
-3.34%
$ 1.32 billion $ 55.64 million
Nov 15, 2025 $ 2.86
+2.13%
$ 1.36 billion $ 65.87 million
Nov 14, 2025 $ 2.83
-1.33%
$ 1.34 billion $ 88.04 million
Nov 13, 2025 $ 2.86
-1.15%
$ 1.37 billion $ 73.96 million
Nov 12, 2025 $ 2.92
-0.91%
$ 1.38 billion $ 52.71 million
Nov 11, 2025 $ 2.94
-5.25%
$ 1.4 billion $ 580.69 million
Nov 10, 2025 $ 3.11
+4.54%
$ 1.48 billion $ 404.94 million
Nov 9, 2025 $ 2.97
+0.57%
$ 1.42 billion $ 96.18 million
Nov 8, 2025 $ 2.95
-3.05%
$ 1.41 billion $ 95.29 million
Nov 7, 2025 $ 3.05
+15.03%
$ 1.45 billion $ 156.86 million
Nov 6, 2025 $ 2.65
-0.71%
$ 1.26 billion $ 63.93 million
Nov 5, 2025 $ 2.67
+6.39%
$ 1.27 billion $ 83.32 million
Nov 4, 2025 $ 2.51
+0.07%
$ 1.19 billion $ 137.11 million
Nov 3, 2025 $ 2.51
-18.17%
$ 1.19 billion $ 146.58 million
Nov 2, 2025 $ 3.06
+1.04%
$ 1.46 billion $ 57.12 million
Nov 1, 2025 $ 3.03
+2.33%
$ 1.44 billion $ 47.13 million
Oct 31, 2025 $ 2.97
+0.60%
$ 1.41 billion $ 70.53 million
Oct 30, 2025 $ 2.97
-4.03%
$ 1.4 billion $ 92.26 million
Oct 29, 2025 $ 3.1
-0.16%
$ 1.47 billion $ 65.79 million
Oct 28, 2025 $ 3.1
-2.48%
$ 1.47 billion $ 76.68 million