Crypto exchange Binance

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Binance: ATOMUSDT
Date Price Volume Open Low High Close
2020-03-30 1.9708 USDT 957,777.2230 ATOM 1.8520 USDT 1.8450 USDT 2.0360 USDT 1.9570 USDT
2020-03-29 1.9220 USDT 834,784.0000 ATOM 1.9730 USDT 1.8440 USDT 1.9830 USDT 1.8500 USDT
2020-03-28 1.9295 USDT 1,401,296.5850 ATOM 1.9890 USDT 1.8690 USDT 1.9910 USDT 1.9710 USDT
2020-03-27 2.0993 USDT 796,205.0830 ATOM 2.1730 USDT 1.9460 USDT 2.2090 USDT 1.9920 USDT
2020-03-26 2.1064 USDT 729,890.4970 ATOM 2.0820 USDT 2.0570 USDT 2.1790 USDT 2.1730 USDT
2020-03-25 2.0926 USDT 1,086,513.7440 ATOM 2.1440 USDT 2.0400 USDT 2.1880 USDT 2.0790 USDT
2020-03-24 2.1413 USDT 1,509,990.0040 ATOM 2.1080 USDT 2.0750 USDT 2.2330 USDT 2.1430 USDT
2020-03-23 2.0194 USDT 1,423,716.9430 ATOM 1.9160 USDT 1.8860 USDT 2.1500 USDT 2.1110 USDT
2020-03-22 2.0678 USDT 1,021,028.0420 ATOM 2.1690 USDT 1.9100 USDT 2.2340 USDT 1.9170 USDT
2020-03-21 2.1210 USDT 1,695,858.7650 ATOM 2.1700 USDT 1.9940 USDT 2.2470 USDT 2.1680 USDT
2020-03-20 2.2066 USDT 3,840,381.9120 ATOM 2.0680 USDT 1.8010 USDT 2.4850 USDT 2.1650 USDT
2020-03-19 1.9373 USDT 2,154,372.0690 ATOM 1.8140 USDT 1.7680 USDT 2.1490 USDT 2.0670 USDT
2020-03-18 1.7340 USDT 1,605,197.9590 ATOM 1.7630 USDT 1.6500 USDT 1.8430 USDT 1.8110 USDT
2020-03-17 1.7775 USDT 1,488,467.0130 ATOM 1.6720 USDT 1.6340 USDT 1.8800 USDT 1.7630 USDT
2020-03-16 1.6854 USDT 2,595,020.0450 ATOM 1.9240 USDT 1.5000 USDT 1.9240 USDT 1.6710 USDT
2020-03-15 1.9124 USDT 2,652,197.5600 ATOM 1.8370 USDT 1.8160 USDT 2.0890 USDT 1.9210 USDT
2020-03-14 1.8252 USDT 3,075,153.8280 ATOM 1.8040 USDT 1.6840 USDT 1.9920 USDT 1.8370 USDT
2020-03-13 1.6502 USDT 4,843,944.6930 ATOM 1.6160 USDT 1.0610 USDT 1.9510 USDT 1.8040 USDT
2020-03-12 2.1901 USDT 6,447,358.2990 ATOM 2.9960 USDT 1.4640 USDT 3.0260 USDT 1.6150 USDT
2020-03-11 2.9253 USDT 2,172,632.3030 ATOM 3.0650 USDT 2.6900 USDT 3.1060 USDT 2.9940 USDT
2020-03-10 3.0341 USDT 2,662,690.2040 ATOM 3.0260 USDT 2.8800 USDT 3.2000 USDT 3.0620 USDT
2020-03-09 3.0163 USDT 2,893,167.3490 ATOM 3.0830 USDT 2.8250 USDT 3.1660 USDT 3.0260 USDT
2020-03-08 3.3258 USDT 2,461,550.3960 ATOM 3.6180 USDT 3.0440 USDT 3.6180 USDT 3.0810 USDT
2020-03-07 3.7168 USDT 966,077.6450 ATOM 3.8590 USDT 3.5670 USDT 3.8690 USDT 3.6180 USDT
2020-03-06 3.7849 USDT 1,271,218.1530 ATOM 3.7590 USDT 3.6980 USDT 3.8820 USDT 3.8540 USDT
2020-03-05 3.8613 USDT 1,550,365.3850 ATOM 3.7470 USDT 3.7350 USDT 3.9360 USDT 3.7560 USDT
2020-03-04 3.7670 USDT 2,018,098.5540 ATOM 3.6230 USDT 3.6210 USDT 3.8940 USDT 3.7430 USDT
2020-03-03 3.5973 USDT 1,587,477.4280 ATOM 3.7090 USDT 3.4890 USDT 3.7100 USDT 3.6230 USDT
2020-03-02 3.6040 USDT 1,965,621.1000 ATOM 3.3430 USDT 3.3320 USDT 3.8060 USDT 3.7090 USDT
2020-03-01 3.4067 USDT 1,577,659.0550 ATOM 3.4430 USDT 3.2510 USDT 3.5520 USDT 3.3470 USDT
2020-02-29 3.5661 USDT 1,052,886.2780 ATOM 3.5490 USDT 3.4320 USDT 3.6850 USDT 3.4430 USDT
2020-02-28 3.5692 USDT 2,596,805.2430 ATOM 3.6960 USDT 3.4210 USDT 3.7590 USDT 3.5480 USDT
2020-02-27 3.6324 USDT 2,570,082.5820 ATOM 3.6410 USDT 3.3460 USDT 3.8620 USDT 3.6920 USDT
2020-02-26 3.7652 USDT 2,695,245.0780 ATOM 4.0510 USDT 3.4350 USDT 4.0790 USDT 3.6410 USDT
2020-02-25 4.2052 USDT 2,120,377.1220 ATOM 4.3870 USDT 3.9880 USDT 4.4130 USDT 4.0510 USDT
2020-02-24 4.5542 USDT 2,902,837.3910 ATOM 4.8020 USDT 4.1900 USDT 4.9380 USDT 4.3930 USDT
2020-02-23 4.8851 USDT 1,817,769.1690 ATOM 5.0170 USDT 4.7280 USDT 5.0920 USDT 4.7940 USDT
2020-02-22 4.9117 USDT 3,102,087.4090 ATOM 4.9530 USDT 4.6530 USDT 5.1050 USDT 5.0110 USDT
2020-02-21 4.7230 USDT 3,601,454.5990 ATOM 4.4610 USDT 4.4100 USDT 4.9900 USDT 4.9530 USDT
2020-02-20 4.2937 USDT 2,188,510.7150 ATOM 4.1460 USDT 4.1110 USDT 4.5530 USDT 4.4610 USDT
2020-02-19 4.4019 USDT 1,485,928.7290 ATOM 4.4410 USDT 4.1000 USDT 4.6950 USDT 4.1460 USDT
2020-02-18 4.2175 USDT 2,051,909.7720 ATOM 4.2800 USDT 3.9630 USDT 4.5040 USDT 4.4410 USDT
2020-02-17 4.1169 USDT 2,273,235.5750 ATOM 4.3820 USDT 3.8900 USDT 4.4260 USDT 4.2700 USDT
2020-02-16 4.4281 USDT 1,491,309.0860 ATOM 4.6080 USDT 3.9550 USDT 4.7580 USDT 4.3820 USDT
2020-02-15 4.7546 USDT 1,444,434.8400 ATOM 5.1190 USDT 4.4000 USDT 5.1360 USDT 4.6080 USDT
2020-02-14 4.9959 USDT 834,755.3660 ATOM 4.9120 USDT 4.8560 USDT 5.1410 USDT 5.1110 USDT
2020-02-13 4.9983 USDT 1,966,479.6580 ATOM 5.1000 USDT 4.8280 USDT 5.2440 USDT 4.9060 USDT
2020-02-12 5.1956 USDT 2,136,199.2970 ATOM 5.1080 USDT 5.0220 USDT 5.3270 USDT 5.1090 USDT
2020-02-11 4.9531 USDT 2,090,562.9710 ATOM 4.7730 USDT 4.6930 USDT 5.2160 USDT 5.1050 USDT
2020-02-10 4.6788 USDT 1,401,458.9870 ATOM 4.7570 USDT 4.4330 USDT 4.8100 USDT 4.7730 USDT