Cosmos Historical Data

ATOM Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 4.34
-4.33%
$ 1.69 billion $ 124.01 million
Apr 9, 2025 $ 4.53
+8.76%
$ 1.77 billion $ 157.16 million
Apr 8, 2025 $ 4.17
-3.84%
$ 1.63 billion $ 117.51 million
Apr 7, 2025 $ 4.33
-2.47%
$ 1.69 billion $ 226.63 million
Apr 6, 2025 $ 4.44
-7.55%
$ 1.74 billion $ 149.12 million
Apr 5, 2025 $ 4.81
-3.52%
$ 1.88 billion $ 98.12 million
Apr 4, 2025 $ 4.98
+7.21%
$ 1.95 billion $ 229.88 million
Apr 3, 2025 $ 4.65
+10.17%
$ 1.82 billion $ 137.68 million
Apr 2, 2025 $ 4.22
-3.57%
$ 1.65 billion $ 122.68 million
Apr 1, 2025 $ 4.37
-0.01%
$ 1.71 billion $ 80.08 million
Mar 31, 2025 $ 4.38
+1.38%
$ 1.71 billion $ 91.63 million
Mar 30, 2025 $ 4.31
+1.65%
$ 1.69 billion $ 75.67 million
Mar 29, 2025 $ 4.24
-6.65%
$ 1.66 billion $ 94.21 million
Mar 28, 2025 $ 4.55
-5.43%
$ 1.78 billion $ 101.8 million
Mar 27, 2025 $ 4.81
-1.48%
$ 1.88 billion $ 96.89 million
Mar 26, 2025 $ 4.88
+0.83%
$ 1.91 billion $ 124.58 million
Mar 25, 2025 $ 4.84
-2.33%
$ 1.89 billion $ 120.89 million
Mar 24, 2025 $ 4.96
+3.20%
$ 1.94 billion $ 127.15 million
Mar 23, 2025 $ 4.8
-1.67%
$ 1.88 billion $ 103.42 million
Mar 22, 2025 $ 4.88
+6.30%
$ 1.91 billion $ 121.61 million
Mar 21, 2025 $ 4.59
-1.83%
$ 1.79 billion $ 96.34 million
Mar 20, 2025 $ 4.68
-1.52%
$ 1.83 billion $ 109.11 million
Mar 19, 2025 $ 4.75
+0.57%
$ 1.86 billion $ 131.67 million
Mar 18, 2025 $ 4.72
+1.97%
$ 1.85 billion $ 182.1 million
Mar 17, 2025 $ 4.63
+0.27%
$ 1.81 billion $ 132.58 million
Mar 16, 2025 $ 4.62
-0.60%
$ 1.81 billion $ 124.64 million
Mar 15, 2025 $ 4.65
+8.62%
$ 1.82 billion $ 145.53 million
Mar 14, 2025 $ 4.3
+9.96%
$ 1.68 billion $ 98.89 million
Mar 13, 2025 $ 3.91
+0.55%
$ 1.53 billion $ 97.41 million
Mar 12, 2025 $ 3.89
+0.11%
$ 1.52 billion $ 102.97 million
Mar 11, 2025 $ 3.88
+8.40%
$ 1.52 billion $ 157.73 million
Mar 10, 2025 $ 3.58
-5.82%
$ 1.4 billion $ 130.66 million
Mar 9, 2025 $ 3.8
-7.46%
$ 1.49 billion $ 85.4 million
Mar 8, 2025 $ 4.11
-3.55%
$ 1.61 billion $ 67.9 million
Mar 7, 2025 $ 4.26
-0.01%
$ 1.66 billion $ 129.39 million
Mar 6, 2025 $ 4.26
-1.63%
$ 1.66 billion $ 88.18 million
Mar 5, 2025 $ 4.33
+4.02%
$ 1.69 billion $ 102.27 million
Mar 4, 2025 $ 4.16
-1.50%
$ 1.63 billion $ 177.52 million
Mar 3, 2025 $ 4.23
-13.86%
$ 1.65 billion $ 160.17 million
Mar 2, 2025 $ 4.91
+9.23%
$ 1.92 billion $ 150.03 million
Mar 1, 2025 $ 4.49
-3.06%
$ 1.76 billion $ 76.18 million
Feb 28, 2025 $ 4.64
+1.46%
$ 1.81 billion $ 157.71 million
Feb 27, 2025 $ 4.57
-0.80%
$ 1.78 billion $ 103 million
Feb 26, 2025 $ 4.61
+3.35%
$ 1.8 billion $ 150.05 million
Feb 25, 2025 $ 4.46
+2.31%
$ 1.74 billion $ 238.7 million
Feb 24, 2025 $ 4.36
-10.73%
$ 1.7 billion $ 140.06 million
Feb 23, 2025 $ 4.88
-1.77%
$ 1.91 billion $ 73.01 million
Feb 22, 2025 $ 4.97
+4.17%
$ 1.94 billion $ 100.9 million
Feb 21, 2025 $ 4.77
-3.19%
$ 1.86 billion $ 135.23 million
Feb 20, 2025 $ 4.92
+5.03%
$ 1.92 billion $ 94.23 million