Crypto exchange Binance

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Binance: ATOMUSDT
Date Price Volume Open Low High Close
2022-03-03 32.8787 USDT 7,229,211.2300 ATOM 32.2300 USDT 31.1400 USDT 32.1600 USDT 34.1800 USDT
2022-03-02 31.1797 USDT 5,829,210.1700 ATOM 31.1400 USDT 29.8300 USDT 30.6800 USDT 32.3700 USDT
2022-03-01 31.5734 USDT 5,538,205.0800 ATOM 31.3600 USDT 30.2100 USDT 31.0100 USDT 31.0900 USDT
2022-02-28 28.5680 USDT 5,681,981.5900 ATOM 26.7700 USDT 26.3800 USDT 26.8700 USDT 31.2500 USDT
2022-02-27 28.3002 USDT 4,196,453.6700 ATOM 29.8800 USDT 26.2800 USDT 27.3900 USDT 26.6300 USDT
2022-02-26 28.7456 USDT 4,424,733.4200 ATOM 27.2700 USDT 27.1300 USDT 28.0900 USDT 29.8300 USDT
2022-02-25 25.5486 USDT 3,573,915.8500 ATOM 24.8600 USDT 24.2500 USDT 24.7800 USDT 27.2700 USDT
2022-02-24 23.1535 USDT 7,552,065.0500 ATOM 25.1800 USDT 21.4000 USDT 22.3200 USDT 24.8300 USDT
2022-02-23 25.8597 USDT 3,410,251.2500 ATOM 24.8100 USDT 24.5800 USDT 24.9200 USDT 25.3100 USDT
2022-02-22 24.0268 USDT 3,481,950.4000 ATOM 23.8200 USDT 22.9800 USDT 23.6800 USDT 24.8000 USDT
2022-02-21 25.7997 USDT 4,782,079.6300 ATOM 26.0800 USDT 23.8400 USDT 24.7600 USDT 23.8700 USDT
2022-02-20 26.0119 USDT 2,400,008.0100 ATOM 26.6700 USDT 25.4200 USDT 25.7500 USDT 26.6500 USDT
2022-02-19 26.7628 USDT 1,430,107.0200 ATOM 26.8400 USDT 26.0500 USDT 26.5000 USDT 26.7100 USDT
2022-02-18 27.9183 USDT 3,659,142.7500 ATOM 28.0600 USDT 26.7100 USDT 27.0400 USDT 27.0000 USDT
2022-02-17 29.3162 USDT 5,859,065.8400 ATOM 28.5000 USDT 27.5000 USDT 28.4600 USDT 27.9600 USDT
2022-02-16 28.3852 USDT 1,905,297.0700 ATOM 28.9700 USDT 27.5900 USDT 27.9500 USDT 28.7000 USDT
2022-02-15 28.3010 USDT 2,540,728.4700 ATOM 27.1400 USDT 27.1300 USDT 27.7500 USDT 28.6800 USDT
2022-02-14 26.4118 USDT 2,425,874.4600 ATOM 26.1900 USDT 25.3600 USDT 25.9000 USDT 27.1900 USDT
2022-02-13 26.8553 USDT 1,673,105.5200 ATOM 27.0600 USDT 25.9000 USDT 26.4300 USDT 26.3200 USDT
2022-02-12 27.2719 USDT 2,889,716.7300 ATOM 26.5700 USDT 26.0000 USDT 26.4600 USDT 26.9200 USDT
2022-02-11 28.2494 USDT 2,840,530.0800 ATOM 29.1000 USDT 26.1700 USDT 26.7100 USDT 26.4700 USDT
2022-02-10 30.0205 USDT 3,986,310.2500 ATOM 30.9100 USDT 28.6900 USDT 29.6000 USDT 29.3800 USDT
2022-02-09 30.6403 USDT 2,590,024.9000 ATOM 30.3900 USDT 29.5300 USDT 29.9900 USDT 30.9000 USDT
2022-02-08 30.9703 USDT 4,017,749.3600 ATOM 31.6400 USDT 29.7300 USDT 30.1900 USDT 30.5400 USDT
2022-02-07 32.0946 USDT 4,522,705.8000 ATOM 31.2700 USDT 30.4800 USDT 31.0500 USDT 31.6700 USDT
2022-02-06 30.9832 USDT 3,019,541.4900 ATOM 30.7300 USDT 30.0900 USDT 30.5100 USDT 31.3200 USDT
2022-02-05 31.1614 USDT 3,625,021.1000 ATOM 31.0900 USDT 29.9100 USDT 30.5200 USDT 30.9900 USDT
2022-02-04 29.8696 USDT 5,923,949.2300 ATOM 29.6700 USDT 28.4500 USDT 29.1800 USDT 30.7300 USDT
2022-02-03 27.7324 USDT 4,659,130.7500 ATOM 26.3300 USDT 25.5800 USDT 26.0400 USDT 29.3400 USDT
2022-02-02 27.6204 USDT 3,162,973.2300 ATOM 28.8400 USDT 26.1000 USDT 26.6400 USDT 26.5600 USDT
2022-02-01 29.0676 USDT 3,959,938.5100 ATOM 28.0600 USDT 27.7800 USDT 28.7600 USDT 29.1700 USDT
2022-01-31 27.2383 USDT 4,043,066.4900 ATOM 27.1800 USDT 25.5000 USDT 25.9900 USDT 27.8800 USDT
2022-01-30 27.8597 USDT 3,423,754.8900 ATOM 29.0800 USDT 26.3700 USDT 26.9200 USDT 27.2500 USDT
2022-01-29 29.3225 USDT 3,495,299.2200 ATOM 29.4700 USDT 28.2900 USDT 28.7900 USDT 28.8000 USDT
2022-01-28 28.9102 USDT 5,476,360.5300 ATOM 30.0800 USDT 27.7100 USDT 28.6000 USDT 29.5000 USDT
2022-01-27 30.8329 USDT 6,780,877.3400 ATOM 32.3700 USDT 28.5700 USDT 29.5600 USDT 29.5600 USDT
2022-01-26 34.0494 USDT 10,639,936.2600 ATOM 35.8800 USDT 31.2500 USDT 32.1300 USDT 32.1900 USDT
2022-01-25 35.9532 USDT 8,543,382.6300 ATOM 36.0300 USDT 34.7600 USDT 35.5900 USDT 35.8500 USDT
2022-01-24 33.1176 USDT 15,778,190.2200 ATOM 34.6000 USDT 29.8100 USDT 31.0200 USDT 35.8300 USDT
2022-01-23 32.2852 USDT 9,097,887.9500 ATOM 29.2800 USDT 29.1000 USDT 30.1100 USDT 34.4400 USDT
2022-01-22 30.3826 USDT 10,033,901.2100 ATOM 34.6000 USDT 27.3100 USDT 28.7000 USDT 29.1400 USDT
2022-01-21 36.8959 USDT 12,645,132.0100 ATOM 38.9800 USDT 32.1000 USDT 34.0000 USDT 34.6800 USDT
2022-01-20 39.8205 USDT 6,639,437.0600 ATOM 37.0200 USDT 36.9300 USDT 38.5600 USDT 39.0600 USDT
2022-01-19 36.8982 USDT 3,878,435.5200 ATOM 38.2400 USDT 35.2400 USDT 35.9100 USDT 36.8400 USDT
2022-01-18 37.9460 USDT 4,980,035.2000 ATOM 39.1300 USDT 36.2500 USDT 37.3900 USDT 38.2900 USDT
2022-01-17 41.4358 USDT 5,298,928.6100 ATOM 43.6600 USDT 37.9400 USDT 39.2500 USDT 39.1200 USDT
2022-01-16 42.1561 USDT 4,247,485.9000 ATOM 39.1000 USDT 38.8100 USDT 39.4100 USDT 43.4500 USDT
2022-01-15 40.0017 USDT 2,978,292.4700 ATOM 40.4200 USDT 39.1200 USDT 39.7200 USDT 39.2100 USDT
2022-01-14 38.1863 USDT 4,869,542.4200 ATOM 37.6000 USDT 36.6600 USDT 37.4300 USDT 40.5600 USDT
2022-01-13 39.7035 USDT 5,300,228.4000 ATOM 40.2100 USDT 37.7300 USDT 38.5300 USDT 37.7600 USDT