Cosmos Historical Data

ATOM Page 52
Download
Date Close Price change Market cap Trading volume
May 18, 2019 $ 4.71
+7.68%
$ 845.57 million $ 65.73 million
May 17, 2019 $ 4.37
+3.85%
$ 784.96 million $ 94.41 million
May 16, 2019 $ 4.2
-6.05%
$ 755.4 million $ 73.56 million
May 15, 2019 $ 4.47
+13.14%
$ 803.52 million $ 80.43 million
May 14, 2019 $ 3.95
+2.22%
$ 709.89 million $ 65.74 million
May 13, 2019 $ 3.86
+2.85%
$ 694.31 million $ 58.6 million
May 12, 2019 $ 3.76
-4.59%
$ 674.87 million $ 44.7 million
May 11, 2019 $ 3.94
+3.38%
$ 708.91 million $ 68.95 million
May 10, 2019 $ 3.82
-0.78%
$ 686.13 million $ 51.84 million
May 9, 2019 $ 3.85
-10.48%
$ 691.4 million $ 73.34 million
May 8, 2019 $ 4.3
-5.58%
$ 772.98 million $ 58.72 million
May 7, 2019 $ 4.56
-2.63%
$ 819.47 million $ 55.48 million
May 6, 2019 $ 4.68
-2.26%
$ 841.28 million $ 52.45 million
May 5, 2019 $ 4.79
-7.09%
$ 861.27 million $ 66.33 million
May 4, 2019 $ 5.16
-0.02%
$ 927.23 million $ 151.91 million
May 3, 2019 $ 5.16
+13.58%
$ 927.16 million $ 145.01 million
May 2, 2019 $ 4.54
+5.01%
$ 816.17 million $ 83.45 million
May 1, 2019 $ 4.33
+11.45%
$ 777.67 million $ 87.72 million
Apr 30, 2019 $ 3.88
+4.54%
$ 697.98 million $ 52.89 million
Apr 29, 2019 $ 3.71
-15.33%
$ 667.06 million $ 82.05 million
Apr 28, 2019 $ 4.37
+27.90%
$ 784.98 million $ 86.95 million
Apr 27, 2019 $ 3.42
-5.31%
$ 614.11 million $ 23.32 million
Apr 26, 2019 $ 3.61
+8.58%
$ 648.69 million $ 30.52 million
Apr 25, 2019 $ 3.32
-7.47%
$ 597.51 million $ 36.47 million
Apr 24, 2019 $ 3.59
-11.93%
$ 645.97 million $ 51.4 million
Apr 23, 2019 $ 4.08
-1.93%
$ 733.36 million $ 58.81 million
Apr 22, 2019 $ 4.16
-19.06%
$ 747.92 million $ 14.14 million
Apr 21, 2019 $ 5.14
-3.57%
$ 923.5 million $ 4.7 million
Apr 20, 2019 $ 5.33
+11.88%
$ 957.93 million $ 4.9 million
Apr 19, 2019 $ 4.77
+10.54%
$ 856.4 million $ 6.12 million
Apr 18, 2019 $ 4.31
+0.44%
$ 774.82 million $ 4.14 million
Apr 17, 2019 $ 4.29
-1.42%
$ 771.25 million $ 5.14 million
Apr 16, 2019 $ 4.35
+1.51%
$ 782.2 million $ 6.88 million
Apr 15, 2019 $ 4.29
-2.44%
$ 770.37 million $ 4.5 million
Apr 14, 2019 $ 4.39
+3.52%
$ 789.56 million $ 4.64 million
Apr 13, 2019 $ 4.24
-1.18%
$ 762.84 million $ 5.17 million
Apr 12, 2019 $ 4.3
+23.04%
$ 771.95 million $ 516.84 million
Apr 11, 2019 $ 3.49
-5.36%
$ 626.86 million $ 6.71 million
Apr 10, 2019 $ 3.69
+1.76%
$ 662.43 million $ 6.06 million
Apr 9, 2019 $ 3.62
-8.47%
$ 650.71 million $ 7.63 million
Apr 8, 2019 $ 3.96
-7.83%
$ 710.89 million $ 7.41 million
Apr 7, 2019 $ 4.29
-0.37%
$ 771.43 million $ 7.17 million
Apr 6, 2019 $ 4.31
+14.71%
$ 774.31 million $ 7.3 million
Apr 5, 2019 $ 3.76
+2.67%
$ 675.22 million $ 6.91 million
Apr 4, 2019 $ 3.66
-0.84%
$ 657.82 million $ 6.2 million
Apr 3, 2019 $ 3.69
-1.69%
$ 663.39 million $ 6.41 million
Apr 2, 2019 $ 3.76
+1.84%
$ 675.15 million $ 7.28 million
Apr 1, 2019 $ 3.69
+2.56%
$ 662.95 million $ 5.28 million
Mar 31, 2019 $ 3.6
+2.05%
$ 646.74 million $ 5.09 million
Mar 30, 2019 $ 3.53
+0.40%
$ 634.03 million $ 4.35 million