Cosmos Historical Data

ATOM Page 43
Download
Date Close Price change Market cap Trading volume
Aug 9, 2020 $ 5.29
+19.24%
$ 1.31 billion $ 299.16 million
Aug 8, 2020 $ 4.43
+10.24%
$ 1.1 billion $ 101.23 million
Aug 7, 2020 $ 4.02
-3.59%
$ 995.64 million $ 103.58 million
Aug 6, 2020 $ 4.17
+0.42%
$ 1.03 billion $ 107.8 million
Aug 5, 2020 $ 4.15
+3.62%
$ 1.03 billion $ 112.19 million
Aug 4, 2020 $ 4.01
+4.00%
$ 992.78 million $ 97.65 million
Aug 3, 2020 $ 3.85
-1.19%
$ 955.09 million $ 129.75 million
Aug 2, 2020 $ 3.9
-4.65%
$ 965.23 million $ 135.59 million
Aug 1, 2020 $ 4.08
+7.49%
$ 1.01 billion $ 136.71 million
Jul 31, 2020 $ 3.8
+2.00%
$ 940.63 million $ 84.09 million
Jul 30, 2020 $ 3.72
+2.30%
$ 922.82 million $ 75.22 million
Jul 29, 2020 $ 3.64
-3.14%
$ 901.72 million $ 91.29 million
Jul 28, 2020 $ 3.76
+4.59%
$ 931 million $ 103.58 million
Jul 27, 2020 $ 3.59
-6.07%
$ 889.73 million $ 152.27 million
Jul 26, 2020 $ 3.82
-2.34%
$ 947.18 million $ 101.17 million
Jul 25, 2020 $ 3.91
+2.37%
$ 969.36 million $ 104.97 million
Jul 24, 2020 $ 3.82
-3.67%
$ 945.8 million $ 81.85 million
Jul 23, 2020 $ 3.95
-1.75%
$ 979.76 million $ 81.51 million
Jul 22, 2020 $ 4.03
+0.31%
$ 998.54 million $ 83.13 million
Jul 21, 2020 $ 4.02
+3.05%
$ 995.12 million $ 120.99 million
Jul 20, 2020 $ 3.9
-7.44%
$ 965.73 million $ 108.77 million
Jul 19, 2020 $ 4.21
-4.06%
$ 1.04 billion $ 172.01 million
Jul 18, 2020 $ 4.39
+5.58%
$ 1.09 billion $ 168.29 million
Jul 17, 2020 $ 4.16
+1.75%
$ 1.03 billion $ 131.14 million
Jul 16, 2020 $ 4.09
+0.82%
$ 1.01 billion $ 162.22 million
Jul 15, 2020 $ 4.06
+2.13%
$ 1 billion $ 105.32 million
Jul 14, 2020 $ 3.97
+2.10%
$ 984.21 million $ 145.81 million
Jul 13, 2020 $ 3.89
-3.63%
$ 964.8 million $ 189.43 million
Jul 12, 2020 $ 4.04
+2.38%
$ 1 billion $ 145.99 million
Jul 11, 2020 $ 3.95
-3.12%
$ 977.58 million $ 228.4 million
Jul 10, 2020 $ 4.07
+7.29%
$ 1.01 billion $ 217 million
Jul 9, 2020 $ 3.8
+6.49%
$ 940.33 million $ 154.32 million
Jul 8, 2020 $ 3.56
+9.67%
$ 882.9 million $ 150.76 million
Jul 7, 2020 $ 3.25
+7.30%
$ 804.13 million $ 117.85 million
Jul 6, 2020 $ 3.03
+2.89%
$ 749.5 million $ 127.09 million
Jul 5, 2020 $ 2.94
+5.30%
$ 727.79 million $ 111.61 million
Jul 4, 2020 $ 2.79
+3.22%
$ 690.92 million $ 63.94 million
Jul 3, 2020 $ 2.7
+1.50%
$ 669.39 million $ 72.65 million
Jul 2, 2020 $ 2.66
+0.03%
$ 659.62 million $ 69.92 million
Jul 1, 2020 $ 2.66
+2.36%
$ 659.17 million $ 53.04 million
Jun 30, 2020 $ 2.6
-1.71%
$ 644.5 million $ 48.27 million
Jun 29, 2020 $ 2.65
+5.06%
$ 655.78 million $ 79.76 million
Jun 28, 2020 $ 2.52
+3.26%
$ 623.71 million $ 58.89 million
Jun 27, 2020 $ 2.44
-7.26%
$ 604 million $ 81.39 million
Jun 26, 2020 $ 2.63
-0.06%
$ 651.14 million $ 75.45 million
Jun 25, 2020 $ 2.63
-1.97%
$ 651.32 million $ 67.89 million
Jun 24, 2020 $ 2.68
-3.11%
$ 664.64 million $ 93.46 million
Jun 23, 2020 $ 2.77
+2.77%
$ 685.56 million $ 92.51 million
Jun 22, 2020 $ 2.69
+3.35%
$ 667.11 million $ 86.95 million
Jun 21, 2020 $ 2.61
-0.63%
$ 645.49 million $ 73.53 million