Crypto exchange Binance

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Binance: ATOMUSDT
Date Price Volume Open Low High Close
2020-10-06 5.0334 USDT 2,397,701.9930 ATOM 5.3690 USDT 4.6790 USDT 5.4000 USDT 4.7360 USDT
2020-10-05 5.2883 USDT 1,476,051.7030 ATOM 5.3190 USDT 5.1720 USDT 5.4000 USDT 5.3660 USDT
2020-10-04 5.1955 USDT 1,819,836.1410 ATOM 5.0080 USDT 4.8460 USDT 5.3800 USDT 5.3140 USDT
2020-10-03 5.0206 USDT 1,136,760.1550 ATOM 4.9070 USDT 4.8670 USDT 5.1350 USDT 5.0100 USDT
2020-10-02 4.9200 USDT 2,939,264.1340 ATOM 5.1320 USDT 4.6370 USDT 5.2730 USDT 4.9060 USDT
2020-10-01 5.2952 USDT 2,508,968.5910 ATOM 5.3740 USDT 4.9620 USDT 5.5960 USDT 5.1350 USDT
2020-09-30 5.4059 USDT 3,374,662.7140 ATOM 5.3040 USDT 5.1920 USDT 5.5700 USDT 5.3720 USDT
2020-09-29 5.0514 USDT 2,797,378.5180 ATOM 4.8260 USDT 4.8000 USDT 5.3760 USDT 5.3090 USDT
2020-09-28 4.9776 USDT 3,934,619.9900 ATOM 4.7270 USDT 4.7200 USDT 5.2010 USDT 4.8260 USDT
2020-09-27 4.6919 USDT 1,629,074.9470 ATOM 4.6030 USDT 4.5230 USDT 4.8030 USDT 4.7270 USDT
2020-09-26 4.6310 USDT 1,273,965.1340 ATOM 4.7910 USDT 4.4660 USDT 4.8190 USDT 4.6070 USDT
2020-09-25 4.5491 USDT 2,384,387.5040 ATOM 4.4830 USDT 4.3530 USDT 4.8020 USDT 4.7910 USDT
2020-09-24 4.1939 USDT 2,652,985.9330 ATOM 3.8440 USDT 3.7800 USDT 4.5500 USDT 4.4830 USDT
2020-09-23 4.0878 USDT 2,035,120.8340 ATOM 4.2050 USDT 3.7900 USDT 4.3040 USDT 3.8390 USDT
2020-09-22 4.1713 USDT 1,791,101.0870 ATOM 4.0840 USDT 4.0220 USDT 4.2750 USDT 4.2100 USDT
2020-09-21 4.2477 USDT 2,886,545.2310 ATOM 4.6630 USDT 3.9510 USDT 4.7340 USDT 4.0810 USDT
2020-09-20 4.8362 USDT 1,391,035.3740 ATOM 4.9420 USDT 4.5350 USDT 5.0940 USDT 4.6640 USDT
2020-09-19 4.9450 USDT 1,270,243.5480 ATOM 4.9610 USDT 4.8590 USDT 5.0400 USDT 4.9430 USDT
2020-09-18 5.0103 USDT 1,799,590.9100 ATOM 5.0670 USDT 4.7730 USDT 5.2140 USDT 4.9660 USDT
2020-09-17 5.0364 USDT 1,733,021.6850 ATOM 5.1190 USDT 4.8680 USDT 5.2240 USDT 5.0620 USDT
2020-09-16 4.9265 USDT 1,426,210.0410 ATOM 4.8640 USDT 4.6820 USDT 5.1890 USDT 5.1220 USDT
2020-09-15 5.0686 USDT 3,684,936.4420 ATOM 5.3770 USDT 4.7760 USDT 5.4530 USDT 4.8660 USDT
2020-09-14 5.3346 USDT 1,894,291.2510 ATOM 5.3170 USDT 5.1200 USDT 5.5390 USDT 5.3810 USDT
2020-09-13 5.4591 USDT 2,992,263.9110 ATOM 5.6030 USDT 5.1050 USDT 5.8570 USDT 5.3200 USDT
2020-09-12 5.4291 USDT 2,630,471.2170 ATOM 5.3450 USDT 5.1800 USDT 5.7190 USDT 5.6030 USDT
2020-09-11 5.2598 USDT 2,585,374.7540 ATOM 5.3250 USDT 5.0480 USDT 5.5350 USDT 5.3420 USDT
2020-09-10 5.3655 USDT 2,294,705.7120 ATOM 5.3170 USDT 5.1720 USDT 5.5640 USDT 5.3240 USDT
2020-09-09 5.2030 USDT 2,075,425.3230 ATOM 4.9540 USDT 4.8880 USDT 5.4930 USDT 5.3200 USDT
2020-09-08 4.9716 USDT 2,731,561.8130 ATOM 5.0540 USDT 4.7450 USDT 5.1620 USDT 4.9520 USDT
2020-09-07 4.9152 USDT 3,239,401.4010 ATOM 5.1770 USDT 4.5710 USDT 5.2580 USDT 5.0530 USDT
2020-09-06 4.9702 USDT 3,823,014.3040 ATOM 4.9100 USDT 4.4550 USDT 5.3500 USDT 5.1780 USDT
2020-09-05 5.1508 USDT 5,638,140.8720 ATOM 5.4680 USDT 4.5600 USDT 5.6750 USDT 4.9180 USDT
2020-09-04 5.2083 USDT 6,457,804.7990 ATOM 4.9010 USDT 4.6950 USDT 5.6560 USDT 5.4630 USDT
2020-09-03 5.8443 USDT 5,449,700.4360 ATOM 6.6420 USDT 4.5000 USDT 6.7400 USDT 4.8990 USDT
2020-09-02 6.7559 USDT 3,068,338.2200 ATOM 7.2240 USDT 6.3680 USDT 7.3100 USDT 6.6430 USDT
2020-09-01 7.3134 USDT 3,142,893.7480 ATOM 7.2050 USDT 6.9780 USDT 7.6420 USDT 7.2180 USDT
2020-08-31 7.4814 USDT 2,041,474.4780 ATOM 7.6220 USDT 7.1400 USDT 7.8190 USDT 7.2050 USDT
2020-08-30 7.6191 USDT 2,993,408.2530 ATOM 7.2700 USDT 7.2310 USDT 7.9250 USDT 7.6210 USDT
2020-08-29 7.4578 USDT 1,977,735.1720 ATOM 7.5630 USDT 7.2680 USDT 7.6190 USDT 7.2700 USDT
2020-08-28 7.4932 USDT 3,227,902.2230 ATOM 7.2910 USDT 7.1230 USDT 7.8440 USDT 7.5590 USDT
2020-08-27 7.3969 USDT 5,919,743.6150 ATOM 7.7070 USDT 6.8940 USDT 7.9230 USDT 7.2910 USDT
2020-08-26 8.0464 USDT 6,473,787.6890 ATOM 8.3770 USDT 7.6420 USDT 8.6530 USDT 7.7080 USDT
2020-08-25 8.2772 USDT 10,852,903.9010 ATOM 8.2110 USDT 7.7860 USDT 8.8770 USDT 8.3780 USDT
2020-08-24 8.0336 USDT 8,474,992.6550 ATOM 8.5350 USDT 7.6680 USDT 8.5600 USDT 8.2110 USDT
2020-08-23 7.4751 USDT 15,687,286.5430 ATOM 6.4110 USDT 6.3400 USDT 8.6020 USDT 8.5320 USDT
2020-08-22 6.0641 USDT 4,798,512.5180 ATOM 5.6110 USDT 5.3980 USDT 6.5000 USDT 6.4110 USDT
2020-08-21 6.0950 USDT 4,055,827.9830 ATOM 6.2990 USDT 5.5960 USDT 6.6000 USDT 5.6060 USDT
2020-08-20 6.0534 USDT 3,608,691.0590 ATOM 5.6490 USDT 5.5390 USDT 6.3730 USDT 6.2970 USDT
2020-08-19 5.6114 USDT 2,780,331.3320 ATOM 5.8250 USDT 5.3000 USDT 5.9340 USDT 5.6500 USDT
2020-08-18 5.8529 USDT 2,805,280.7310 ATOM 5.9010 USDT 5.5150 USDT 6.1600 USDT 5.8260 USDT