Crypto exchange Huobi

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Huobi: atomusdt
Date Price Volume Open Low High Close
2022-08-26 12.4616 USDT 508,368.3095 ATOM 12.8550 USDT 11.7463 USDT 11.9657 USDT 11.9798 USDT
2022-08-25 12.8871 USDT 315,455.3359 ATOM 13.0204 USDT 12.5715 USDT 12.8159 USDT 12.9193 USDT
2022-08-24 12.5415 USDT 658,395.5591 ATOM 12.1302 USDT 11.5985 USDT 11.7152 USDT 13.1368 USDT
2022-08-23 11.7538 USDT 406,863.5543 ATOM 11.0869 USDT 10.9696 USDT 11.1161 USDT 12.1145 USDT
2022-08-22 10.5714 USDT 172,280.0330 ATOM 10.6433 USDT 10.0476 USDT 10.2604 USDT 10.9029 USDT
2022-08-21 10.5029 USDT 110,348.6024 ATOM 10.2389 USDT 10.2170 USDT 10.3277 USDT 10.5972 USDT
2022-08-20 10.5533 USDT 188,356.1975 ATOM 10.7555 USDT 9.9694 USDT 10.2379 USDT 10.2580 USDT
2022-08-19 10.7118 USDT 310,527.3862 ATOM 11.4472 USDT 10.1574 USDT 10.5560 USDT 10.8414 USDT
2022-08-18 11.9135 USDT 220,112.6098 ATOM 11.7425 USDT 11.5711 USDT 11.7377 USDT 11.9416 USDT
2022-08-17 11.6001 USDT 195,842.2953 ATOM 11.3968 USDT 11.1887 USDT 11.3286 USDT 11.6663 USDT
2022-08-16 11.4413 USDT 140,542.4257 ATOM 11.3980 USDT 11.1790 USDT 11.3579 USDT 11.4054 USDT
2022-08-15 11.5150 USDT 99,049.4086 ATOM 11.5844 USDT 11.2207 USDT 11.4152 USDT 11.4354 USDT
2022-08-14 11.8801 USDT 82,361.8471 ATOM 11.9050 USDT 11.4544 USDT 11.6220 USDT 11.6398 USDT
2022-08-13 12.1265 USDT 106,660.9494 ATOM 12.0475 USDT 11.8310 USDT 11.9562 USDT 11.8883 USDT
2022-08-12 11.6993 USDT 109,473.6788 ATOM 11.7544 USDT 11.4310 USDT 11.5722 USDT 11.8963 USDT
2022-08-11 12.0466 USDT 145,184.1241 ATOM 11.9757 USDT 11.7716 USDT 11.9738 USDT 12.0081 USDT
2022-08-10 11.2412 USDT 327,073.5267 ATOM 11.3832 USDT 10.5521 USDT 10.7945 USDT 11.8607 USDT
2022-08-09 11.6251 USDT 189,872.0052 ATOM 11.8111 USDT 11.0759 USDT 11.2010 USDT 11.4761 USDT
2022-08-08 11.7084 USDT 259,381.9388 ATOM 11.3564 USDT 11.2089 USDT 11.3672 USDT 11.7722 USDT
2022-08-07 11.2394 USDT 263,234.9271 ATOM 10.6280 USDT 10.4624 USDT 10.6085 USDT 11.3418 USDT
2022-08-06 10.8303 USDT 65,726.4545 ATOM 10.9662 USDT 10.6262 USDT 10.7349 USDT 10.6989 USDT
2022-08-05 10.7149 USDT 151,967.5996 ATOM 10.3553 USDT 10.3006 USDT 10.4178 USDT 10.6722 USDT
2022-08-04 10.3571 USDT 112,616.4601 ATOM 10.1619 USDT 10.1244 USDT 10.2978 USDT 10.3096 USDT
2022-08-03 10.1810 USDT 113,605.9132 ATOM 9.9157 USDT 9.6421 USDT 9.9482 USDT 10.3717 USDT
2022-08-02 10.0714 USDT 325,679.5207 ATOM 10.3955 USDT 9.7625 USDT 9.8674 USDT 10.0295 USDT
2022-08-01 10.3673 USDT 143,932.7671 ATOM 10.3517 USDT 10.0509 USDT 10.1688 USDT 10.1605 USDT
2022-07-31 10.7694 USDT 148,032.2486 ATOM 10.7020 USDT 10.5509 USDT 10.6435 USDT 10.6013 USDT
2022-07-30 10.8886 USDT 275,780.9373 ATOM 11.1641 USDT 10.5094 USDT 10.7035 USDT 10.6040 USDT
2022-07-29 10.7507 USDT 324,134.6882 ATOM 10.8673 USDT 10.3546 USDT 10.5917 USDT 10.7335 USDT
2022-07-28 10.5826 USDT 347,449.7574 ATOM 10.3078 USDT 10.0826 USDT 10.2464 USDT 11.0048 USDT
2022-07-27 9.5172 USDT 436,209.7529 ATOM 9.2264 USDT 9.0256 USDT 9.1351 USDT 9.9301 USDT
2022-07-26 9.1763 USDT 446,420.1309 ATOM 8.9785 USDT 8.5895 USDT 8.8513 USDT 9.0922 USDT
2022-07-25 9.3182 USDT 293,549.9676 ATOM 9.9737 USDT 9.0448 USDT 9.2815 USDT 9.2119 USDT
2022-07-24 10.1432 USDT 149,029.4542 ATOM 10.1247 USDT 9.8886 USDT 10.0355 USDT 10.0841 USDT
2022-07-23 10.4262 USDT 261,562.1335 ATOM 10.6410 USDT 9.7539 USDT 9.8751 USDT 9.9728 USDT
2022-07-22 10.8335 USDT 375,029.9154 ATOM 11.0481 USDT 10.3214 USDT 10.5026 USDT 10.5778 USDT
2022-07-21 10.5020 USDT 614,333.8828 ATOM 9.6778 USDT 9.6066 USDT 9.8303 USDT 11.1893 USDT
2022-07-20 10.2679 USDT 318,891.4719 ATOM 10.5192 USDT 9.8415 USDT 10.0344 USDT 9.9519 USDT
2022-07-19 10.1045 USDT 637,511.6441 ATOM 9.5785 USDT 9.2372 USDT 9.4437 USDT 10.5565 USDT
2022-07-18 9.4961 USDT 359,661.5898 ATOM 8.9181 USDT 8.8685 USDT 9.0178 USDT 9.3064 USDT
2022-07-17 9.1215 USDT 174,972.3761 ATOM 9.2371 USDT 8.8618 USDT 9.0220 USDT 9.0114 USDT
2022-07-16 9.0780 USDT 255,136.3909 ATOM 9.0574 USDT 8.7946 USDT 8.8589 USDT 9.2571 USDT
2022-07-15 9.1636 USDT 367,147.8109 ATOM 8.9850 USDT 8.8793 USDT 9.0238 USDT 9.0565 USDT
2022-07-14 8.3731 USDT 278,236.1991 ATOM 8.2092 USDT 8.0931 USDT 8.1875 USDT 8.9374 USDT
2022-07-13 7.7742 USDT 532,051.0697 ATOM 7.8098 USDT 7.4230 USDT 7.6064 USDT 8.1401 USDT
2022-07-12 8.1035 USDT 383,571.0047 ATOM 8.1762 USDT 7.8113 USDT 7.9197 USDT 7.8477 USDT
2022-07-11 8.8308 USDT 384,068.3246 ATOM 8.7795 USDT 8.5216 USDT 8.6707 USDT 8.6976 USDT
2022-07-10 8.7338 USDT 269,544.8166 ATOM 8.9841 USDT 8.5107 USDT 8.6313 USDT 8.7198 USDT
2022-07-09 9.1663 USDT 220,618.9903 ATOM 8.9734 USDT 8.9713 USDT 9.1089 USDT 9.0741 USDT
2022-07-08 9.1984 USDT 465,572.9423 ATOM 9.3664 USDT 8.9000 USDT 9.0755 USDT 9.1196 USDT