Cosmos Historical Data

ATOM Page 48
Download
Date Close Price change Market cap Trading volume
Dec 4, 2019 $ 3.66
-1.53%
$ 907.23 million $ 174.68 million
Dec 3, 2019 $ 3.72
+0.17%
$ 921.32 million $ 130.41 million
Dec 2, 2019 $ 3.71
-2.79%
$ 919.84 million $ 135.79 million
Dec 1, 2019 $ 3.82
-2.91%
$ 946.92 million $ 158.39 million
Nov 30, 2019 $ 3.94
-2.23%
$ 975.24 million $ 146.69 million
Nov 29, 2019 $ 4.03
+8.90%
$ 998.07 million $ 158.11 million
Nov 28, 2019 $ 3.7
+2.65%
$ 916.34 million $ 132.89 million
Nov 27, 2019 $ 3.61
+3.13%
$ 894.64 million $ 162.76 million
Nov 26, 2019 $ 3.5
+1.61%
$ 629.44 million $ 149.45 million
Nov 25, 2019 $ 3.44
+11.65%
$ 617.7 million $ 167.44 million
Nov 24, 2019 $ 3.08
-5.07%
$ 553.11 million $ 252.68 million
Nov 23, 2019 $ 3.24
+8.44%
$ 582.52 million $ 223.93 million
Nov 22, 2019 $ 2.98
-8.24%
$ 535.07 million $ 143.83 million
Nov 21, 2019 $ 3.24
-3.10%
$ 583.13 million $ 138.02 million
Nov 20, 2019 $ 3.35
-4.55%
$ 601.77 million $ 121.39 million
Nov 19, 2019 $ 3.51
-3.28%
$ 630.22 million $ 142.26 million
Nov 18, 2019 $ 3.63
-7.25%
$ 651.46 million $ 132.41 million
Nov 17, 2019 $ 3.91
-1.43%
$ 702.28 million $ 107.22 million
Nov 16, 2019 $ 3.97
+1.04%
$ 713.65 million $ 108.86 million
Nov 15, 2019 $ 3.93
-2.04%
$ 706.19 million $ 135.63 million
Nov 14, 2019 $ 4.01
+0.44%
$ 720.82 million $ 121.93 million
Nov 13, 2019 $ 4
-5.87%
$ 717.95 million $ 125.13 million
Nov 12, 2019 $ 4.24
-2.56%
$ 762.79 million $ 151.74 million
Nov 11, 2019 $ 4.35
+3.54%
$ 782.62 million $ 166.44 million
Nov 10, 2019 $ 4.21
+5.69%
$ 756.92 million $ 157.76 million
Nov 9, 2019 $ 3.99
+4.17%
$ 716.22 million $ 127.33 million
Nov 8, 2019 $ 3.83
-1.48%
$ 687.71 million $ 149.56 million
Nov 7, 2019 $ 3.88
+3.15%
$ 698.03 million $ 125.83 million
Nov 6, 2019 $ 3.77
-0.28%
$ 676.65 million $ 105.58 million
Nov 5, 2019 $ 3.77
+3.87%
$ 677.13 million $ 168.76 million
Nov 4, 2019 $ 3.63
+7.22%
$ 651.87 million $ 157.29 million
Nov 3, 2019 $ 3.38
-1.27%
$ 608.04 million $ 125.28 million
Nov 2, 2019 $ 3.43
+5.22%
$ 615.72 million $ 137.78 million
Nov 1, 2019 $ 3.26
+1.44%
$ 585.01 million $ 132.24 million
Oct 31, 2019 $ 3.21
+6.70%
$ 576.71 million $ 110.83 million
Oct 30, 2019 $ 3.01
-4.45%
$ 540.49 million $ 147.21 million
Oct 29, 2019 $ 3.15
+1.52%
$ 565.74 million $ 163.18 million
Oct 28, 2019 $ 3.1
-2.81%
$ 557.27 million $ 186.76 million
Oct 27, 2019 $ 3.19
+3.65%
$ 573.49 million $ 190.98 million
Oct 26, 2019 $ 3.06
+0.85%
$ 550.69 million $ 230.14 million
Oct 25, 2019 $ 3.03
+6.19%
$ 545.4 million $ 158.75 million
Oct 24, 2019 $ 2.86
+5.71%
$ 513.63 million $ 115.4 million
Oct 23, 2019 $ 2.7
-7.13%
$ 485.8 million $ 143.93 million
Oct 22, 2019 $ 2.91
-2.52%
$ 523.09 million $ 130.19 million
Oct 21, 2019 $ 2.99
+2.45%
$ 536.62 million $ 131.45 million
Oct 20, 2019 $ 2.92
+4.58%
$ 523.86 million $ 118.37 million
Oct 19, 2019 $ 2.79
+0.39%
$ 500.61 million $ 115.76 million
Oct 18, 2019 $ 2.77
-5.29%
$ 498.55 million $ 129.92 million
Oct 17, 2019 $ 2.93
+1.77%
$ 526.33 million $ 123.03 million
Oct 16, 2019 $ 2.88
-2.04%
$ 517.32 million $ 138.9 million