Cosmos Historical Data

ATOM Page 46
Download
Date Close Price change Market cap Trading volume
Mar 12, 2020 $ 1.58
-46.96%
$ 391.87 million $ 175.64 million
Mar 11, 2020 $ 3
-2.34%
$ 742.92 million $ 102.23 million
Mar 10, 2020 $ 3.07
+1.44%
$ 760.63 million $ 131.97 million
Mar 9, 2020 $ 3.02
-1.99%
$ 749.12 million $ 159.26 million
Mar 8, 2020 $ 3.09
-14.54%
$ 764.48 million $ 144.25 million
Mar 7, 2020 $ 3.61
-6.28%
$ 894.45 million $ 967.91 million
Mar 6, 2020 $ 3.85
+2.57%
$ 954.47 million $ 98.43 million
Mar 5, 2020 $ 3.75
+0.31%
$ 930.3 million $ 103.53 million
Mar 4, 2020 $ 3.74
+3.20%
$ 927.14 million $ 113.33 million
Mar 3, 2020 $ 3.63
-2.09%
$ 898.39 million $ 88.49 million
Mar 2, 2020 $ 3.7
+9.96%
$ 917.39 million $ 106.9 million
Mar 1, 2020 $ 3.37
-2.91%
$ 834.2 million $ 97.07 million
Feb 29, 2020 $ 3.47
-2.35%
$ 859.27 million $ 78.99 million
Feb 28, 2020 $ 3.55
-3.86%
$ 879.55 million $ 131.05 million
Feb 27, 2020 $ 3.69
+0.37%
$ 913.61 million $ 184.97 million
Feb 26, 2020 $ 3.67
-9.43%
$ 910.21 million $ 216.29 million
Feb 25, 2020 $ 4.06
-7.74%
$ 1.01 billion $ 180.28 million
Feb 24, 2020 $ 4.4
-8.40%
$ 1.09 billion $ 211.54 million
Feb 23, 2020 $ 4.8
-4.34%
$ 1.19 billion $ 197.51 million
Feb 22, 2020 $ 5.02
+1.56%
$ 1.24 billion $ 235.26 million
Feb 21, 2020 $ 4.94
+11.25%
$ 1.22 billion $ 287.3 million
Feb 20, 2020 $ 4.44
+6.85%
$ 1.1 billion $ 1.7 billion
Feb 19, 2020 $ 4.16
-6.34%
$ 1.03 billion $ 206.08 million
Feb 18, 2020 $ 4.44
+3.68%
$ 1.1 billion $ 211.09 million
Feb 17, 2020 $ 4.28
-2.77%
$ 1.06 billion $ 261.91 million
Feb 16, 2020 $ 4.4
-3.97%
$ 1.09 billion $ 266.68 million
Feb 15, 2020 $ 4.59
-10.21%
$ 1.14 billion $ 217.63 million
Feb 14, 2020 $ 5.11
+4.11%
$ 1.27 billion $ 194.47 million
Feb 13, 2020 $ 4.91
-4.13%
$ 1.22 billion $ 246.1 million
Feb 12, 2020 $ 5.12
-0.06%
$ 1.27 billion $ 217.67 million
Feb 11, 2020 $ 5.12
+6.92%
$ 1.27 billion $ 205.87 million
Feb 10, 2020 $ 4.79
+1.21%
$ 1.19 billion $ 181.62 million
Feb 9, 2020 $ 4.73
+1.99%
$ 1.17 billion $ 162.55 million
Feb 8, 2020 $ 4.64
-3.84%
$ 1.15 billion $ 190.48 million
Feb 7, 2020 $ 4.82
+4.97%
$ 1.19 billion $ 222.86 million
Feb 6, 2020 $ 4.59
+6.18%
$ 1.14 billion $ 217.21 million
Feb 5, 2020 $ 4.33
+2.47%
$ 1.07 billion $ 183.83 million
Feb 4, 2020 $ 4.22
-1.06%
$ 1.05 billion $ 166.75 million
Feb 3, 2020 $ 4.27
-2.71%
$ 1.06 billion $ 138.84 million
Feb 2, 2020 $ 4.38
+1.24%
$ 1.09 billion $ 138.27 million
Feb 1, 2020 $ 4.33
-0.62%
$ 1.07 billion $ 125.26 million
Jan 31, 2020 $ 4.36
-0.54%
$ 1.08 billion $ 159 million
Jan 30, 2020 $ 4.38
-0.13%
$ 1.09 billion $ 170.35 million
Jan 29, 2020 $ 4.39
-4.21%
$ 1.09 billion $ 165.41 million
Jan 28, 2020 $ 4.58
+1.74%
$ 1.14 billion $ 170.89 million
Jan 27, 2020 $ 4.5
+1.00%
$ 1.12 billion $ 136.3 million
Jan 26, 2020 $ 4.46
+1.37%
$ 1.11 billion $ 103.26 million
Jan 25, 2020 $ 4.4
-1.20%
$ 1.09 billion $ 107.11 million
Jan 24, 2020 $ 4.46
+0.43%
$ 1.1 billion $ 133.69 million
Jan 23, 2020 $ 4.44
-4.41%
$ 1.1 billion $ 128 million