Crypto exchange Binance

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Binance: ATOMUSDT
Date Price Volume Open Low High Close
2024-04-28 8.3703 USDT 945,148.5900 ATOM 8.3970 USDT 8.1620 USDT 8.2320 USDT 8.2050 USDT
2024-04-27 8.2426 USDT 1,577,507.2700 ATOM 8.3030 USDT 8.0000 USDT 8.1860 USDT 8.4060 USDT
2024-04-26 8.2722 USDT 1,507,598.0300 ATOM 8.3210 USDT 8.1280 USDT 8.2210 USDT 8.2940 USDT
2024-04-25 8.3603 USDT 1,775,048.3600 ATOM 8.4070 USDT 8.2080 USDT 8.3210 USDT 8.3180 USDT
2024-04-24 8.6707 USDT 2,802,041.6300 ATOM 8.7000 USDT 8.3200 USDT 8.4110 USDT 8.4070 USDT
2024-04-23 8.8511 USDT 4,502,517.9700 ATOM 8.9180 USDT 8.6630 USDT 8.7110 USDT 8.7070 USDT
2024-04-22 8.8744 USDT 2,828,823.2100 ATOM 8.7530 USDT 8.6660 USDT 8.7540 USDT 8.9240 USDT
2024-04-21 8.6625 USDT 1,530,037.0400 ATOM 8.6770 USDT 8.4890 USDT 8.6210 USDT 8.7190 USDT
2024-04-20 8.4059 USDT 1,401,868.8200 ATOM 8.1490 USDT 8.0990 USDT 8.2050 USDT 8.6860 USDT
2024-04-19 8.1116 USDT 3,255,156.4100 ATOM 8.1980 USDT 7.6080 USDT 7.8380 USDT 8.1340 USDT
2024-04-18 8.1391 USDT 2,371,527.7000 ATOM 8.0410 USDT 7.8810 USDT 8.0490 USDT 8.2040 USDT
2024-04-17 8.0486 USDT 2,474,781.7200 ATOM 8.1660 USDT 7.7840 USDT 8.0040 USDT 8.1370 USDT
2024-04-16 8.0325 USDT 3,625,985.2200 ATOM 8.1390 USDT 7.7780 USDT 7.9710 USDT 8.1610 USDT
2024-04-15 8.3294 USDT 5,593,265.3000 ATOM 8.3360 USDT 7.8600 USDT 8.1480 USDT 8.1210 USDT
2024-04-14 8.1951 USDT 6,314,955.8900 ATOM 8.0690 USDT 7.7660 USDT 8.0350 USDT 8.3980 USDT
2024-04-13 8.3010 USDT 11,415,777.2000 ATOM 9.3710 USDT 7.2430 USDT 7.7720 USDT 8.1000 USDT
2024-04-12 9.7162 USDT 6,072,937.1100 ATOM 10.7570 USDT 8.7700 USDT 9.2420 USDT 9.3160 USDT
2024-04-11 10.7620 USDT 1,805,742.5600 ATOM 10.8140 USDT 10.5830 USDT 10.7000 USDT 10.7100 USDT
2024-04-10 10.6765 USDT 2,938,643.2400 ATOM 10.8350 USDT 10.3320 USDT 10.6370 USDT 10.7950 USDT
2024-04-09 11.0203 USDT 2,661,035.9700 ATOM 11.3040 USDT 10.7690 USDT 10.8920 USDT 10.8180 USDT
2024-04-08 11.2641 USDT 2,663,537.4600 ATOM 11.0800 USDT 10.9180 USDT 10.9990 USDT 11.3070 USDT
2024-04-07 11.1233 USDT 1,488,706.5300 ATOM 11.0990 USDT 10.9330 USDT 11.0290 USDT 11.0870 USDT
2024-04-06 11.0161 USDT 995,518.7100 ATOM 10.8930 USDT 10.8420 USDT 10.9610 USDT 11.1110 USDT
2024-04-05 10.8470 USDT 2,175,863.4300 ATOM 11.0130 USDT 10.6340 USDT 10.8250 USDT 10.8890 USDT
2024-04-04 11.0443 USDT 2,614,613.7700 ATOM 10.8260 USDT 10.6610 USDT 10.8040 USDT 10.9760 USDT
2024-04-03 10.9754 USDT 2,889,839.4700 ATOM 10.9680 USDT 10.6470 USDT 10.7890 USDT 10.8370 USDT
2024-04-02 11.1139 USDT 3,782,425.0400 ATOM 11.6300 USDT 10.8190 USDT 10.9750 USDT 11.0800 USDT
2024-04-01 11.7884 USDT 3,761,774.3500 ATOM 12.2930 USDT 11.3820 USDT 11.5200 USDT 11.6790 USDT
2024-03-31 12.2868 USDT 1,472,293.8800 ATOM 12.2570 USDT 12.1440 USDT 12.2110 USDT 12.2030 USDT
2024-03-30 12.6143 USDT 2,477,457.3800 ATOM 12.5180 USDT 12.2200 USDT 12.2930 USDT 12.2460 USDT
2024-03-29 12.3632 USDT 3,159,948.6800 ATOM 12.2950 USDT 12.0480 USDT 12.1800 USDT 12.5210 USDT
2024-03-28 12.4154 USDT 3,196,251.1600 ATOM 12.6300 USDT 12.1600 USDT 12.2860 USDT 12.2850 USDT
2024-03-27 12.5046 USDT 6,439,416.7800 ATOM 12.2150 USDT 11.8260 USDT 12.0730 USDT 12.6130 USDT
2024-03-26 12.1997 USDT 2,655,804.3900 ATOM 12.1840 USDT 11.9270 USDT 12.1280 USDT 12.2240 USDT
2024-03-25 11.9551 USDT 2,596,374.3800 ATOM 11.6120 USDT 11.5370 USDT 11.6240 USDT 12.1850 USDT
2024-03-24 11.4502 USDT 1,269,969.0400 ATOM 11.3370 USDT 11.2750 USDT 11.3920 USDT 11.6400 USDT
2024-03-23 11.4806 USDT 1,513,173.9700 ATOM 11.4160 USDT 11.2360 USDT 11.3960 USDT 11.3690 USDT
2024-03-22 11.4372 USDT 2,913,931.9600 ATOM 11.6340 USDT 11.0960 USDT 11.2680 USDT 11.3250 USDT
2024-03-21 11.7421 USDT 2,848,380.5000 ATOM 11.7570 USDT 11.5140 USDT 11.6980 USDT 11.6480 USDT
2024-03-20 11.1808 USDT 4,928,881.4200 ATOM 10.8920 USDT 10.6910 USDT 10.9970 USDT 11.7420 USDT
2024-03-19 11.1303 USDT 6,656,022.4500 ATOM 11.7230 USDT 10.6300 USDT 10.9710 USDT 10.7170 USDT
2024-03-18 11.9384 USDT 3,681,633.0800 ATOM 12.2660 USDT 11.5370 USDT 11.7380 USDT 11.7740 USDT
2024-03-17 12.0958 USDT 3,700,630.7700 ATOM 11.9300 USDT 11.4870 USDT 11.8610 USDT 12.2690 USDT
2024-03-16 12.3510 USDT 5,477,334.6000 ATOM 12.6340 USDT 11.6020 USDT 11.9490 USDT 11.9570 USDT
2024-03-15 12.6207 USDT 7,377,652.6200 ATOM 13.6800 USDT 11.8100 USDT 12.3510 USDT 12.5760 USDT
2024-03-14 13.6608 USDT 6,930,935.3100 ATOM 14.1130 USDT 12.9100 USDT 13.3680 USDT 13.6060 USDT
2024-03-13 13.6370 USDT 4,053,329.9900 ATOM 13.4100 USDT 13.2590 USDT 13.5020 USDT 13.9770 USDT
2024-03-12 13.3221 USDT 5,404,611.3600 ATOM 13.7070 USDT 12.6500 USDT 13.2930 USDT 13.4360 USDT
2024-03-11 13.4763 USDT 5,656,892.9300 ATOM 13.1690 USDT 12.6120 USDT 13.0840 USDT 13.6960 USDT
2024-03-10 13.2756 USDT 3,996,383.2800 ATOM 13.3470 USDT 12.8650 USDT 13.1340 USDT 13.1130 USDT