Cosmos Historical Data

ATOM Page 47
Download
Date Close Price change Market cap Trading volume
Jan 23, 2020 $ 4.44
-4.41%
$ 1.1 billion $ 128 million
Jan 22, 2020 $ 4.64
+0.05%
$ 1.15 billion $ 107.85 million
Jan 21, 2020 $ 4.64
+2.91%
$ 1.15 billion $ 106.23 million
Jan 20, 2020 $ 4.51
+1.05%
$ 1.12 billion $ 116.9 million
Jan 19, 2020 $ 4.46
-3.72%
$ 1.1 billion $ 161.23 million
Jan 18, 2020 $ 4.63
-7.51%
$ 1.15 billion $ 176.32 million
Jan 17, 2020 $ 5.01
-0.79%
$ 1.24 billion $ 252.75 million
Jan 16, 2020 $ 5.04
+11.26%
$ 1.25 billion $ 222.95 million
Jan 15, 2020 $ 4.53
+0.63%
$ 1.12 billion $ 214.53 million
Jan 14, 2020 $ 4.51
+6.08%
$ 1.12 billion $ 187.66 million
Jan 13, 2020 $ 4.25
-0.02%
$ 1.05 billion $ 87.14 million
Jan 12, 2020 $ 4.25
-0.43%
$ 1.05 billion $ 90.66 million
Jan 11, 2020 $ 4.27
+0.55%
$ 1.06 billion $ 109.82 million
Jan 10, 2020 $ 4.25
-0.12%
$ 1.05 billion $ 149.69 million
Jan 9, 2020 $ 4.25
+5.96%
$ 1.05 billion $ 108.38 million
Jan 8, 2020 $ 4.01
-2.52%
$ 994.59 million $ 98.65 million
Jan 7, 2020 $ 4.12
+0.40%
$ 1.02 billion $ 107.49 million
Jan 6, 2020 $ 4.1
-2.87%
$ 1.02 billion $ 108.99 million
Jan 5, 2020 $ 4.22
-1.08%
$ 1.05 billion $ 89.86 million
Jan 4, 2020 $ 4.27
+0.16%
$ 1.06 billion $ 66.58 million
Jan 3, 2020 $ 4.26
+3.54%
$ 1.06 billion $ 106.97 million
Jan 2, 2020 $ 4.12
-6.30%
$ 1.02 billion $ 86.22 million
Jan 1, 2020 $ 4.39
+4.38%
$ 1.09 billion $ 81.53 million
Dec 31, 2019 $ 4.21
+1.41%
$ 1.04 billion $ 83.39 million
Dec 30, 2019 $ 4.15
-2.69%
$ 1.03 billion $ 98.18 million
Dec 29, 2019 $ 4.27
-3.19%
$ 1.06 billion $ 102.57 million
Dec 28, 2019 $ 4.45
-1.37%
$ 1.1 billion $ 97.61 million
Dec 27, 2019 $ 4.51
-1.25%
$ 1.12 billion $ 111.6 million
Dec 26, 2019 $ 4.57
+6.87%
$ 1.13 billion $ 119.88 million
Dec 25, 2019 $ 4.27
-2.94%
$ 1.06 billion $ 85.05 million
Dec 24, 2019 $ 4.4
+1.99%
$ 1.09 billion $ 100.68 million
Dec 23, 2019 $ 4.32
+1.05%
$ 1.07 billion $ 112.39 million
Dec 22, 2019 $ 4.27
+3.95%
$ 1.06 billion $ 95.77 million
Dec 21, 2019 $ 4.11
-5.25%
$ 1.02 billion $ 90.29 million
Dec 20, 2019 $ 4.34
+0.83%
$ 1.07 billion $ 129.67 million
Dec 19, 2019 $ 4.3
-0.94%
$ 1.07 billion $ 125.66 million
Dec 18, 2019 $ 4.34
+19.14%
$ 1.08 billion $ 238.53 million
Dec 17, 2019 $ 3.65
-10.70%
$ 904.86 million $ 211.13 million
Dec 16, 2019 $ 4.09
-9.08%
$ 1.01 billion $ 183.35 million
Dec 15, 2019 $ 4.5
+6.07%
$ 1.11 billion $ 211.4 million
Dec 14, 2019 $ 4.24
+6.15%
$ 1.05 billion $ 175.73 million
Dec 13, 2019 $ 4
-3.24%
$ 989.9 million $ 188.16 million
Dec 12, 2019 $ 4.13
+7.60%
$ 1.02 billion $ 207.23 million
Dec 11, 2019 $ 3.83
+6.13%
$ 948.78 million $ 191.97 million
Dec 10, 2019 $ 3.61
-2.29%
$ 894.01 million $ 192.3 million
Dec 9, 2019 $ 3.69
-6.82%
$ 914.78 million $ 198.56 million
Dec 8, 2019 $ 3.96
+3.73%
$ 981.65 million $ 189.32 million
Dec 7, 2019 $ 3.82
+3.37%
$ 946.35 million $ 183.06 million
Dec 6, 2019 $ 3.7
+4.13%
$ 915.56 million $ 172.67 million
Dec 5, 2019 $ 3.56
-2.02%
$ 881.65 million $ 168.03 million