Crypto exchange Huobi

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Huobi: atomusdt
Date Price Volume Open Low High Close
2021-09-11 28.9305 USDT 2,059,274.6727 ATOM 29.4181 USDT 27.1040 USDT 27.7176 USDT 27.1868 USDT
2021-09-10 27.5498 USDT 5,393,348.3940 ATOM 26.8260 USDT 24.5543 USDT 26.2519 USDT 26.5639 USDT
2021-09-09 25.0726 USDT 4,310,886.0115 ATOM 20.7031 USDT 20.4335 USDT 21.7199 USDT 26.1805 USDT
2021-09-08 20.3684 USDT 1,752,015.1804 ATOM 21.0876 USDT 18.4967 USDT 19.8666 USDT 20.2961 USDT
2021-09-07 23.0397 USDT 3,623,657.4189 ATOM 25.0970 USDT 17.5000 USDT 20.9010 USDT 21.3435 USDT
2021-09-06 25.8212 USDT 1,720,880.0945 ATOM 25.7071 USDT 23.7254 USDT 25.2548 USDT 25.1984 USDT
2021-09-05 24.8312 USDT 1,180,339.9844 ATOM 24.4088 USDT 23.7927 USDT 24.1210 USDT 25.4467 USDT
2021-09-04 24.4315 USDT 1,195,550.7717 ATOM 24.1067 USDT 23.7576 USDT 24.0936 USDT 24.5007 USDT
2021-09-03 24.1584 USDT 1,337,045.0751 ATOM 24.1526 USDT 23.1534 USDT 23.5477 USDT 23.9752 USDT
2021-09-02 24.4330 USDT 1,077,701.0396 ATOM 25.4205 USDT 23.5052 USDT 24.0663 USDT 24.4350 USDT
2021-09-01 23.8862 USDT 2,708,755.7673 ATOM 22.9222 USDT 22.1000 USDT 22.6993 USDT 25.0844 USDT
2021-08-31 24.1711 USDT 4,006,071.9006 ATOM 22.1577 USDT 21.5865 USDT 22.4738 USDT 22.6308 USDT
2021-08-30 21.4916 USDT 1,798,774.6022 ATOM 21.2138 USDT 19.4863 USDT 19.9436 USDT 21.9438 USDT
2021-08-29 21.4413 USDT 1,666,549.9243 ATOM 21.3123 USDT 20.3300 USDT 20.8071 USDT 21.6529 USDT
2021-08-28 20.3640 USDT 1,303,813.2227 ATOM 20.4245 USDT 19.5132 USDT 19.8473 USDT 21.3484 USDT
2021-08-27 19.0323 USDT 1,490,195.0364 ATOM 17.9212 USDT 17.2286 USDT 17.8895 USDT 20.2483 USDT
2021-08-26 18.5964 USDT 1,230,746.4209 ATOM 20.0464 USDT 17.7000 USDT 18.2711 USDT 18.4306 USDT
2021-08-25 19.6922 USDT 1,248,867.3248 ATOM 19.5486 USDT 18.6093 USDT 19.0669 USDT 19.9263 USDT
2021-08-24 20.5740 USDT 1,357,786.7302 ATOM 21.8202 USDT 19.2300 USDT 19.9222 USDT 20.1252 USDT
2021-08-23 22.0956 USDT 1,443,450.3425 ATOM 21.8565 USDT 21.2816 USDT 21.6461 USDT 21.8063 USDT
2021-08-22 22.8137 USDT 2,294,877.3198 ATOM 22.1652 USDT 20.9721 USDT 21.3045 USDT 21.8216 USDT
2021-08-21 21.9502 USDT 3,544,228.3855 ATOM 18.9341 USDT 18.5363 USDT 18.9357 USDT 22.0883 USDT
2021-08-20 19.3150 USDT 1,559,039.7463 ATOM 18.7106 USDT 18.3695 USDT 18.8261 USDT 19.3024 USDT
2021-08-19 19.1435 USDT 3,553,545.2384 ATOM 17.9551 USDT 17.7901 USDT 18.4764 USDT 18.5531 USDT
2021-08-18 16.3241 USDT 1,577,579.6837 ATOM 16.0095 USDT 14.9869 USDT 15.2987 USDT 16.8814 USDT
2021-08-17 16.4901 USDT 1,968,710.5717 ATOM 15.7886 USDT 15.0774 USDT 15.7840 USDT 15.8895 USDT
2021-08-16 16.0526 USDT 1,004,861.5971 ATOM 15.9175 USDT 15.4088 USDT 15.8040 USDT 16.1200 USDT
2021-08-15 15.3876 USDT 680,651.9272 ATOM 15.5581 USDT 14.8687 USDT 15.1832 USDT 15.7551 USDT
2021-08-14 15.2504 USDT 779,969.7648 ATOM 15.2056 USDT 14.6935 USDT 14.9744 USDT 14.9769 USDT
2021-08-13 14.6243 USDT 723,962.7768 ATOM 14.0693 USDT 13.8594 USDT 14.2149 USDT 15.1013 USDT
2021-08-12 14.3787 USDT 819,192.9167 ATOM 14.5587 USDT 13.5542 USDT 13.8851 USDT 13.8959 USDT
2021-08-11 14.9149 USDT 824,547.2205 ATOM 14.1040 USDT 14.0874 USDT 14.3157 USDT 14.8305 USDT
2021-08-10 13.9528 USDT 524,114.5093 ATOM 13.6439 USDT 13.4587 USDT 13.6975 USDT 14.0339 USDT
2021-08-09 13.5108 USDT 586,667.6119 ATOM 13.1424 USDT 12.6549 USDT 12.9502 USDT 13.6839 USDT
2021-08-08 13.7063 USDT 417,092.0499 ATOM 13.9988 USDT 13.0075 USDT 13.2009 USDT 13.2009 USDT
2021-08-07 13.9363 USDT 781,218.7661 ATOM 13.5960 USDT 13.4587 USDT 13.7431 USDT 13.8251 USDT
2021-08-06 13.4893 USDT 702,255.2235 ATOM 13.0344 USDT 12.7301 USDT 12.8486 USDT 13.5933 USDT
2021-08-05 12.8191 USDT 535,797.9685 ATOM 12.8127 USDT 12.4012 USDT 12.6571 USDT 13.0043 USDT
2021-08-04 12.4701 USDT 574,887.3279 ATOM 12.1237 USDT 11.9561 USDT 12.0660 USDT 12.8452 USDT
2021-08-03 12.0936 USDT 456,799.3708 ATOM 12.4787 USDT 11.7719 USDT 11.9777 USDT 12.1668 USDT
2021-08-02 12.4241 USDT 505,247.6001 ATOM 12.3138 USDT 12.1052 USDT 12.3295 USDT 12.5429 USDT
2021-08-01 12.9587 USDT 932,110.9743 ATOM 12.5984 USDT 12.4721 USDT 12.6896 USDT 12.6226 USDT
2021-07-31 12.4298 USDT 920,638.9201 ATOM 12.1327 USDT 11.8692 USDT 11.9826 USDT 12.6875 USDT
2021-07-30 11.7928 USDT 617,247.1600 ATOM 11.7990 USDT 11.4285 USDT 11.5451 USDT 12.1271 USDT
2021-07-29 11.5525 USDT 437,799.6023 ATOM 11.5889 USDT 11.3125 USDT 11.4542 USDT 11.6830 USDT
2021-07-28 11.6763 USDT 573,566.2119 ATOM 11.7001 USDT 11.3808 USDT 11.5510 USDT 11.5433 USDT
2021-07-27 11.3741 USDT 749,711.7143 ATOM 11.3710 USDT 11.0198 USDT 11.2008 USDT 11.5514 USDT
2021-07-26 11.9240 USDT 1,185,116.7356 ATOM 11.4408 USDT 11.3126 USDT 11.5180 USDT 11.4253 USDT
2021-07-25 11.2652 USDT 441,161.1448 ATOM 11.4269 USDT 10.9820 USDT 11.1759 USDT 11.3230 USDT
2021-07-24 11.4315 USDT 587,054.3117 ATOM 11.4451 USDT 11.0661 USDT 11.3208 USDT 11.2307 USDT