Cosmos Historical Data

ATOM Page 51
Download
Date Close Price change Market cap Trading volume
Jul 7, 2019 $ 5.35
+1.71%
$ 960.92 million $ 55.06 million
Jul 6, 2019 $ 5.26
-1.23%
$ 944.84 million $ 56 million
Jul 5, 2019 $ 5.32
-2.33%
$ 956.65 million $ 70.51 million
Jul 4, 2019 $ 5.45
-0.79%
$ 979.34 million $ 75.96 million
Jul 3, 2019 $ 5.49
+4.17%
$ 987.3 million $ 101.5 million
Jul 2, 2019 $ 5.27
-2.76%
$ 947.91 million $ 128.34 million
Jul 1, 2019 $ 5.42
-0.28%
$ 974.9 million $ 121 million
Jun 30, 2019 $ 5.44
-9.15%
$ 977.83 million $ 88.97 million
Jun 29, 2019 $ 5.99
+2.36%
$ 1.08 billion $ 95.54 million
Jun 28, 2019 $ 5.85
+8.61%
$ 1.05 billion $ 107.98 million
Jun 27, 2019 $ 5.39
-13.69%
$ 968.08 million $ 163.6 million
Jun 26, 2019 $ 6.24
-2.77%
$ 1.12 billion $ 171.11 million
Jun 25, 2019 $ 6.42
-1.64%
$ 1.15 billion $ 139.86 million
Jun 24, 2019 $ 6.53
-2.66%
$ 1.17 billion $ 106.64 million
Jun 23, 2019 $ 6.71
+3.26%
$ 1.21 billion $ 119.96 million
Jun 22, 2019 $ 6.49
+1.57%
$ 1.17 billion $ 71.32 million
Jun 21, 2019 $ 6.4
-0.67%
$ 1.15 billion $ 65.68 million
Jun 20, 2019 $ 6.44
-2.20%
$ 1.16 billion $ 64.44 million
Jun 19, 2019 $ 6.59
+1.21%
$ 1.18 billion $ 47.39 million
Jun 18, 2019 $ 6.51
-6.05%
$ 1.17 billion $ 60.74 million
Jun 17, 2019 $ 6.93
+4.19%
$ 1.25 billion $ 84.3 million
Jun 16, 2019 $ 6.65
+8.95%
$ 1.2 billion $ 61.18 million
Jun 15, 2019 $ 6.1
-2.02%
$ 1.1 billion $ 40.46 million
Jun 14, 2019 $ 6.23
+0.23%
$ 1.12 billion $ 57.51 million
Jun 13, 2019 $ 6.21
+2.75%
$ 1.12 billion $ 58.71 million
Jun 12, 2019 $ 6.05
+2.41%
$ 1.09 billion $ 52.05 million
Jun 11, 2019 $ 5.9
-2.79%
$ 1.06 billion $ 44.56 million
Jun 10, 2019 $ 6.07
+3.84%
$ 1.09 billion $ 44.06 million
Jun 9, 2019 $ 5.84
-4.86%
$ 1.05 billion $ 38.66 million
Jun 8, 2019 $ 6.14
-2.29%
$ 1.1 billion $ 40.29 million
Jun 7, 2019 $ 6.28
+4.75%
$ 1.13 billion $ 86.15 million
Jun 6, 2019 $ 6.01
-2.20%
$ 1.08 billion $ 64.99 million
Jun 5, 2019 $ 6.14
+4.26%
$ 1.1 billion $ 82.16 million
Jun 4, 2019 $ 5.88
-10.36%
$ 1.06 billion $ 118.3 million
Jun 3, 2019 $ 6.55
+3.20%
$ 1.18 billion $ 194.73 million
Jun 2, 2019 $ 6.34
+10.43%
$ 1.14 billion $ 76.72 million
Jun 1, 2019 $ 5.74
-0.30%
$ 1.03 billion $ 110.29 million
May 31, 2019 $ 5.77
-1.46%
$ 1.04 billion $ 122.11 million
May 30, 2019 $ 5.84
+25.18%
$ 1.05 billion $ 266.98 million
May 29, 2019 $ 4.67
-0.73%
$ 839.17 million $ 37.62 million
May 28, 2019 $ 4.7
+2.11%
$ 845.3 million $ 52.01 million
May 27, 2019 $ 4.6
+3.18%
$ 827.39 million $ 69.87 million
May 26, 2019 $ 4.46
+2.40%
$ 802.05 million $ 43.32 million
May 25, 2019 $ 4.36
-1.57%
$ 782.67 million $ 37.68 million
May 24, 2019 $ 4.44
+3.31%
$ 798.04 million $ 71.92 million
May 23, 2019 $ 4.3
-1.16%
$ 771.88 million $ 43.56 million
May 22, 2019 $ 4.35
-7.99%
$ 781.09 million $ 47.07 million
May 21, 2019 $ 4.72
+0.74%
$ 848.66 million $ 53.04 million
May 20, 2019 $ 4.7
-3.13%
$ 845.03 million $ 61.91 million
May 19, 2019 $ 4.85
+2.90%
$ 871.36 million $ 73.43 million