Crypto exchange Binance

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Binance: ATOMUSDT
Date Price Volume Open Low High Close
2020-01-29 4.4544 USDT 1,070,511.0270 ATOM 4.5960 USDT 4.3500 USDT 4.5970 USDT 4.4010 USDT
2020-01-28 4.5340 USDT 576,281.4170 ATOM 4.5150 USDT 4.4690 USDT 4.6110 USDT 4.5770 USDT
2020-01-27 4.5228 USDT 1,081,736.0850 ATOM 4.4800 USDT 4.4000 USDT 4.6720 USDT 4.5150 USDT
2020-01-26 4.4548 USDT 355,851.8820 ATOM 4.3800 USDT 4.3580 USDT 4.5050 USDT 4.4780 USDT
2020-01-25 4.4039 USDT 324,254.0740 ATOM 4.4850 USDT 4.3520 USDT 4.4920 USDT 4.3900 USDT
2020-01-24 4.4416 USDT 419,911.8600 ATOM 4.4640 USDT 4.3440 USDT 4.5300 USDT 4.4880 USDT
2020-01-23 4.4652 USDT 757,090.7400 ATOM 4.6620 USDT 4.3640 USDT 4.6900 USDT 4.4630 USDT
2020-01-22 4.6202 USDT 414,095.5760 ATOM 4.6400 USDT 4.5510 USDT 4.7020 USDT 4.6570 USDT
2020-01-21 4.6149 USDT 682,574.9930 ATOM 4.5020 USDT 4.4520 USDT 4.7490 USDT 4.6400 USDT
2020-01-20 4.5317 USDT 557,480.1570 ATOM 4.5160 USDT 4.4040 USDT 4.6700 USDT 4.5050 USDT
2020-01-19 4.5473 USDT 781,280.0740 ATOM 4.6250 USDT 4.3600 USDT 4.7740 USDT 4.5160 USDT
2020-01-18 4.7431 USDT 925,077.2390 ATOM 5.0000 USDT 4.6000 USDT 5.0330 USDT 4.6250 USDT
2020-01-17 4.9819 USDT 2,280,631.7160 ATOM 5.0980 USDT 4.6800 USDT 5.3200 USDT 5.0150 USDT
2020-01-16 4.7384 USDT 3,358,644.3970 ATOM 4.5680 USDT 4.1520 USDT 5.4230 USDT 5.0970 USDT
2020-01-15 4.6515 USDT 1,843,134.2750 ATOM 4.5260 USDT 4.4030 USDT 4.9690 USDT 4.5730 USDT
2020-01-14 4.3911 USDT 1,581,389.9630 ATOM 4.2480 USDT 4.2050 USDT 4.6650 USDT 4.5300 USDT
2020-01-13 4.2026 USDT 605,591.4850 ATOM 4.2550 USDT 4.1020 USDT 4.3220 USDT 4.2450 USDT
2020-01-12 4.2680 USDT 521,825.2330 ATOM 4.2640 USDT 4.2150 USDT 4.3400 USDT 4.2530 USDT
2020-01-11 4.3526 USDT 839,017.1030 ATOM 4.2730 USDT 4.2600 USDT 4.4320 USDT 4.2640 USDT
2020-01-10 4.3012 USDT 1,806,180.4800 ATOM 4.2440 USDT 4.1800 USDT 4.4350 USDT 4.2700 USDT
2020-01-09 4.0995 USDT 1,177,416.1160 ATOM 3.9950 USDT 3.9500 USDT 4.2570 USDT 4.2450 USDT
2020-01-08 4.0726 USDT 752,638.1570 ATOM 4.0870 USDT 3.9460 USDT 4.1760 USDT 3.9950 USDT
2020-01-07 4.1430 USDT 875,085.4690 ATOM 4.1110 USDT 4.0540 USDT 4.2430 USDT 4.0750 USDT
2020-01-06 4.1135 USDT 1,218,709.6570 ATOM 4.2070 USDT 4.0070 USDT 4.2470 USDT 4.1110 USDT
2020-01-05 4.2611 USDT 794,842.3550 ATOM 4.2480 USDT 4.1620 USDT 4.3650 USDT 4.2000 USDT
2020-01-04 4.2954 USDT 394,394.6480 ATOM 4.2380 USDT 4.2210 USDT 4.3800 USDT 4.2500 USDT
2020-01-03 4.2058 USDT 1,190,980.3910 ATOM 4.0910 USDT 3.9900 USDT 4.3800 USDT 4.2370 USDT
2020-01-02 4.2121 USDT 763,249.8380 ATOM 4.3820 USDT 4.0730 USDT 4.3970 USDT 4.0960 USDT
2020-01-01 4.3641 USDT 501,427.6160 ATOM 4.2170 USDT 4.2080 USDT 4.4900 USDT 4.3800 USDT
2019-12-31 4.2248 USDT 588,807.0730 ATOM 4.1600 USDT 4.1020 USDT 4.3110 USDT 4.2270 USDT
2019-12-30 4.2528 USDT 893,064.0100 ATOM 4.2530 USDT 4.1150 USDT 4.4030 USDT 4.1660 USDT
2019-12-29 4.3367 USDT 1,161,832.3850 ATOM 4.3930 USDT 4.2150 USDT 4.4590 USDT 4.2530 USDT
2019-12-28 4.5583 USDT 918,395.5650 ATOM 4.5070 USDT 4.3890 USDT 4.7130 USDT 4.3980 USDT
2019-12-27 4.6103 USDT 1,370,201.1580 ATOM 4.5630 USDT 4.4460 USDT 4.7900 USDT 4.5060 USDT
2019-12-26 4.4724 USDT 1,393,754.3940 ATOM 4.2650 USDT 4.2580 USDT 4.6340 USDT 4.5640 USDT
2019-12-25 4.2552 USDT 840,723.1520 ATOM 4.3870 USDT 4.1610 USDT 4.3950 USDT 4.2550 USDT
2019-12-24 4.3512 USDT 1,055,552.6250 ATOM 4.3060 USDT 4.2500 USDT 4.4190 USDT 4.3890 USDT
2019-12-23 4.2603 USDT 941,262.8460 ATOM 4.2580 USDT 4.1410 USDT 4.3690 USDT 4.2980 USDT
2019-12-22 4.1476 USDT 760,476.3930 ATOM 4.0580 USDT 4.0430 USDT 4.2790 USDT 4.2570 USDT
2019-12-21 4.1567 USDT 773,211.6380 ATOM 4.3050 USDT 4.0190 USDT 4.3430 USDT 4.0570 USDT
2019-12-20 4.2510 USDT 950,137.4620 ATOM 4.2660 USDT 4.1270 USDT 4.3950 USDT 4.3100 USDT
2019-12-19 4.2393 USDT 1,787,189.4810 ATOM 4.2660 USDT 4.0740 USDT 4.3700 USDT 4.2660 USDT
2019-12-18 4.0337 USDT 3,701,581.4780 ATOM 3.6410 USDT 3.5910 USDT 4.5550 USDT 4.2650 USDT
2019-12-17 3.8085 USDT 2,458,454.0580 ATOM 4.0570 USDT 3.5360 USDT 4.1430 USDT 3.6400 USDT
2019-12-16 4.2183 USDT 2,568,146.7820 ATOM 4.4950 USDT 4.0080 USDT 4.5000 USDT 4.0530 USDT
2019-12-15 4.4667 USDT 2,399,198.2400 ATOM 4.2510 USDT 4.1560 USDT 4.6680 USDT 4.4940 USDT
2019-12-14 4.1531 USDT 1,418,807.4720 ATOM 3.9670 USDT 3.9570 USDT 4.3230 USDT 4.2590 USDT
2019-12-13 4.1025 USDT 1,448,165.6380 ATOM 4.1090 USDT 3.9500 USDT 4.2820 USDT 3.9670 USDT
2019-12-12 3.9793 USDT 2,381,634.7160 ATOM 3.8370 USDT 3.7550 USDT 4.1990 USDT 4.1020 USDT
2019-12-11 3.6910 USDT 836,801.0080 ATOM 3.5870 USDT 3.5670 USDT 3.8800 USDT 3.8230 USDT