Cosmos Historical Data

ATOM Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 3.18
-2.35%
$ 1.51 billion $ 58.44 million
Oct 26, 2025 $ 3.26
+3.29%
$ 1.55 billion $ 55.53 million
Oct 25, 2025 $ 3.15
-1.05%
$ 1.5 billion $ 34.17 million
Oct 24, 2025 $ 3.19
+0.13%
$ 1.51 billion $ 71.25 million
Oct 23, 2025 $ 3.18
+1.95%
$ 1.51 billion $ 55.06 million
Oct 22, 2025 $ 3.08
-3.49%
$ 1.48 billion $ 79.97 million
Oct 21, 2025 $ 3.24
-1.07%
$ 1.51 billion $ 91.2 million
Oct 20, 2025 $ 3.29
+1.98%
$ 1.55 billion $ 78.21 million
Oct 19, 2025 $ 3.26
+2.28%
$ 1.53 billion $ 66.26 million
Oct 18, 2025 $ 3.18
+0.94%
$ 1.51 billion $ 48.9 million
Oct 17, 2025 $ 3.18
-2.36%
$ 1.49 billion $ 98.79 million
Oct 16, 2025 $ 3.25
-2.37%
$ 1.54 billion $ 97.34 million
Oct 15, 2025 $ 3.33
-3.97%
$ 1.58 billion $ 92.05 million
Oct 14, 2025 $ 3.47
-4.76%
$ 1.64 billion $ 136.81 million
Oct 13, 2025 $ 3.64
+4.56%
$ 1.72 billion $ 95.87 million
Oct 12, 2025 $ 3.49
+10.86%
$ 1.65 billion $ 128.53 million
Oct 11, 2025 $ 3.14
+5.80%
$ 1.49 billion $ 247.15 million
Oct 10, 2025 $ 2.98
-26.62%
$ 1.41 billion $ 235.17 million
Oct 9, 2025 $ 4.06
-2.78%
$ 1.92 billion $ 99.02 million
Oct 8, 2025 $ 4.17
+2.85%
$ 1.97 billion $ 100.28 million
Oct 7, 2025 $ 4.06
-5.08%
$ 1.91 billion $ 142.78 million
Oct 6, 2025 $ 4.27
+3.01%
$ 2.02 billion $ 117.47 million
Oct 5, 2025 $ 4.15
+0.30%
$ 1.96 billion $ 117.81 million
Oct 4, 2025 $ 4.14
-3.34%
$ 1.95 billion $ 92.8 million
Oct 3, 2025 $ 4.3
-0.37%
$ 2.02 billion $ 103.93 million
Oct 2, 2025 $ 4.31
+4.39%
$ 2.03 billion $ 155.43 million
Oct 1, 2025 $ 4.1
+0.15%
$ 1.95 billion $ 255.89 million
Sep 30, 2025 $ 4.1
-0.55%
$ 1.93 billion $ 96.04 million
Sep 29, 2025 $ 4.12
-1.45%
$ 1.94 billion $ 97.33 million
Sep 28, 2025 $ 4.18
+1.44%
$ 1.96 billion $ 69.08 million
Sep 27, 2025 $ 4.12
-0.01%
$ 1.93 billion $ 68.95 million
Sep 26, 2025 $ 4.12
+2.77%
$ 1.93 billion $ 85.32 million
Sep 25, 2025 $ 4.03
-3.01%
$ 1.88 billion $ 113.03 million
Sep 24, 2025 $ 4.16
+0.78%
$ 1.95 billion $ 76.83 million
Sep 23, 2025 $ 4.13
-0.73%
$ 1.94 billion $ 77.99 million
Sep 22, 2025 $ 4.15
-5.72%
$ 1.95 billion $ 152.72 million
Sep 21, 2025 $ 4.43
-0.54%
$ 2.07 billion $ 77.47 million
Sep 20, 2025 $ 4.46
-0.31%
$ 2.09 billion $ 61.75 million
Sep 19, 2025 $ 4.49
-3.88%
$ 2.1 billion $ 90.75 million
Sep 18, 2025 $ 4.68
+1.47%
$ 2.19 billion $ 88.88 million
Sep 17, 2025 $ 4.62
+1.54%
$ 2.16 billion $ 86.58 million
Sep 16, 2025 $ 4.56
+0.99%
$ 2.13 billion $ 98.41 million
Sep 15, 2025 $ 4.51
-2.83%
$ 2.11 billion $ 103.43 million
Sep 14, 2025 $ 4.67
-3.14%
$ 2.17 billion $ 78.93 million
Sep 13, 2025 $ 4.83
+1.62%
$ 2.26 billion $ 123.73 million
Sep 12, 2025 $ 4.75
+1.14%
$ 2.22 billion $ 82.11 million
Sep 11, 2025 $ 4.7
+0.33%
$ 2.2 billion $ 73.6 million
Sep 10, 2025 $ 4.68
+2.00%
$ 2.19 billion $ 104.5 million
Sep 9, 2025 $ 4.59
+1.01%
$ 2.14 billion $ 111.02 million
Sep 8, 2025 $ 4.54
+1.23%
$ 2.12 billion $ 107.79 million