Cosmos Historical Data

ATOM Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 4.29
-6.95%
$ 1.68 billion $ 140.11 million
May 29, 2025 $ 4.61
-4.72%
$ 1.8 billion $ 105.38 million
May 28, 2025 $ 4.84
+1.87%
$ 1.89 billion $ 102.33 million
May 27, 2025 $ 4.75
-0.50%
$ 1.86 billion $ 117.99 million
May 26, 2025 $ 4.78
-0.29%
$ 1.87 billion $ 91.03 million
May 25, 2025 $ 4.79
+1.58%
$ 1.87 billion $ 105.45 million
May 24, 2025 $ 4.72
-1.58%
$ 1.84 billion $ 97.5 million
May 23, 2025 $ 4.79
-8.13%
$ 1.87 billion $ 170.44 million
May 22, 2025 $ 5.22
+4.77%
$ 2.04 billion $ 135.48 million
May 21, 2025 $ 4.98
+2.78%
$ 1.95 billion $ 129.24 million
May 20, 2025 $ 4.85
+1.36%
$ 1.89 billion $ 88.51 million
May 19, 2025 $ 4.78
-3.66%
$ 1.87 billion $ 111 million
May 18, 2025 $ 4.96
+5.13%
$ 1.94 billion $ 139.01 million
May 17, 2025 $ 4.72
-1.92%
$ 1.85 billion $ 75.97 million
May 16, 2025 $ 4.81
-1.16%
$ 1.88 billion $ 76.28 million
May 15, 2025 $ 4.87
-4.27%
$ 1.9 billion $ 114.32 million
May 14, 2025 $ 5.09
-3.32%
$ 1.99 billion $ 92.56 million
May 13, 2025 $ 5.26
+0.52%
$ 2.06 billion $ 118.27 million
May 12, 2025 $ 5.23
-1.34%
$ 2.05 billion $ 143.42 million
May 11, 2025 $ 5.3
-1.26%
$ 2.07 billion $ 119.17 million
May 10, 2025 $ 5.37
+8.69%
$ 2.1 billion $ 142.29 million
May 9, 2025 $ 4.94
+9.13%
$ 1.93 billion $ 177.68 million
May 8, 2025 $ 4.53
+8.51%
$ 1.77 billion $ 99.67 million
May 7, 2025 $ 4.17
+1.60%
$ 1.63 billion $ 105.11 million
May 6, 2025 $ 4.11
+0.81%
$ 1.61 billion $ 69.66 million
May 5, 2025 $ 4.07
-0.54%
$ 1.59 billion $ 78.54 million
May 4, 2025 $ 4.1
-2.93%
$ 1.6 billion $ 67.61 million
May 3, 2025 $ 4.22
-3.36%
$ 1.65 billion $ 54.87 million
May 2, 2025 $ 4.37
-1.40%
$ 1.71 billion $ 66.12 million
May 1, 2025 $ 4.43
+2.98%
$ 1.73 billion $ 60.92 million
Apr 30, 2025 $ 4.3
-1.72%
$ 1.68 billion $ 76.11 million
Apr 29, 2025 $ 4.38
-1.87%
$ 1.71 billion $ 43.02 million
Apr 28, 2025 $ 4.46
+1.85%
$ 1.74 billion $ 76.87 million
Apr 27, 2025 $ 4.38
-4.56%
$ 1.71 billion $ 116.29 million
Apr 26, 2025 $ 4.59
+0.96%
$ 1.79 billion $ 100.12 million
Apr 25, 2025 $ 4.55
-0.11%
$ 1.78 billion $ 90.86 million
Apr 24, 2025 $ 4.55
+3.24%
$ 1.78 billion $ 108.53 million
Apr 23, 2025 $ 4.41
+2.26%
$ 1.72 billion $ 122.13 million
Apr 22, 2025 $ 4.31
+6.07%
$ 1.69 billion $ 122.33 million
Apr 21, 2025 $ 4.06
-2.14%
$ 1.59 billion $ 94.65 million
Apr 20, 2025 $ 4.15
-1.44%
$ 1.62 billion $ 62.47 million
Apr 19, 2025 $ 4.21
+2.18%
$ 1.65 billion $ 65.07 million
Apr 18, 2025 $ 4.12
+0.30%
$ 1.61 billion $ 61.68 million
Apr 17, 2025 $ 4.11
+2.18%
$ 1.61 billion $ 88.56 million
Apr 16, 2025 $ 4.02
+1.11%
$ 1.57 billion $ 83.99 million
Apr 15, 2025 $ 3.98
-3.58%
$ 1.55 billion $ 77.84 million
Apr 14, 2025 $ 4.13
-0.49%
$ 1.61 billion $ 122.06 million
Apr 13, 2025 $ 4.15
-4.78%
$ 1.62 billion $ 96.06 million
Apr 12, 2025 $ 4.36
+2.55%
$ 1.7 billion $ 97.43 million
Apr 11, 2025 $ 4.25
-2.08%
$ 1.66 billion $ 109.46 million