Crypto exchange Huobi

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Huobi: atomusdt
Date Price Volume Open Low High Close
2020-11-14 4.9693 USDT 203,510.0478 ATOM 5.0864 USDT 4.8567 USDT 5.1048 USDT 4.9890 USDT
2020-11-13 5.0612 USDT 170,087.8257 ATOM 5.0686 USDT 4.9859 USDT 5.1228 USDT 5.0495 USDT
2020-11-12 5.2044 USDT 181,230.9724 ATOM 5.1985 USDT 5.1400 USDT 5.2521 USDT 5.2114 USDT
2020-11-11 5.0229 USDT 188,146.6182 ATOM 5.0830 USDT 4.9600 USDT 5.1209 USDT 5.1019 USDT
2020-11-10 5.1432 USDT 327,742.1813 ATOM 5.0698 USDT 5.0125 USDT 5.2804 USDT 5.0279 USDT
2020-11-09 5.0302 USDT 171,588.5855 ATOM 4.9733 USDT 4.9601 USDT 5.1335 USDT 5.1272 USDT
2020-11-08 5.0169 USDT 518,855.7063 ATOM 4.7100 USDT 4.6817 USDT 5.1931 USDT 5.1000 USDT
2020-11-07 4.8247 USDT 206,792.2036 ATOM 4.8638 USDT 4.7336 USDT 4.9085 USDT 4.7993 USDT
2020-11-06 4.6572 USDT 764,048.7304 ATOM 4.8054 USDT 4.4954 USDT 4.8564 USDT 4.6321 USDT
2020-11-05 4.8017 USDT 376,858.3749 ATOM 4.8029 USDT 4.7180 USDT 4.8818 USDT 4.8502 USDT
2020-11-04 4.5251 USDT 360,794.5269 ATOM 4.5120 USDT 4.4686 USDT 4.5840 USDT 4.5327 USDT
2020-11-03 4.3419 USDT 232,129.4532 ATOM 4.2502 USDT 4.2052 USDT 4.4304 USDT 4.4043 USDT
2020-11-02 4.4356 USDT 185,992.4313 ATOM 4.4224 USDT 4.3736 USDT 4.5024 USDT 4.4678 USDT
2020-11-01 4.6461 USDT 131,720.5230 ATOM 4.6384 USDT 4.6212 USDT 4.6972 USDT 4.6358 USDT
2020-10-31 4.7825 USDT 114,426.0897 ATOM 4.8145 USDT 4.7330 USDT 4.8267 USDT 4.7560 USDT
2020-10-30 4.6541 USDT 99,780.0082 ATOM 4.6938 USDT 4.6003 USDT 4.7301 USDT 4.6319 USDT
2020-10-29 4.6009 USDT 242,234.8780 ATOM 4.5011 USDT 4.4603 USDT 4.7109 USDT 4.6387 USDT
2020-10-28 4.6541 USDT 155,649.6810 ATOM 4.7188 USDT 4.5937 USDT 4.7320 USDT 4.6075 USDT
2020-10-27 4.7894 USDT 172,395.1998 ATOM 4.8332 USDT 4.7206 USDT 4.8507 USDT 4.7891 USDT
2020-10-26 5.1567 USDT 212,271.0519 ATOM 5.1797 USDT 5.0682 USDT 5.2437 USDT 5.1313 USDT
2020-10-25 5.0843 USDT 373,022.3217 ATOM 5.1031 USDT 4.9800 USDT 5.1799 USDT 5.1651 USDT
2020-10-24 5.3146 USDT 162,723.1973 ATOM 5.3076 USDT 5.2421 USDT 5.3661 USDT 5.2965 USDT
2020-10-23 5.5348 USDT 200,729.4608 ATOM 5.5354 USDT 5.4401 USDT 5.5944 USDT 5.4934 USDT
2020-10-22 5.2767 USDT 229,862.7783 ATOM 5.3308 USDT 5.1625 USDT 5.3940 USDT 5.3533 USDT
2020-10-21 5.4890 USDT 333,037.1623 ATOM 5.4911 USDT 5.3901 USDT 5.5751 USDT 5.4382 USDT
2020-10-20 5.3425 USDT 395,666.4641 ATOM 5.4417 USDT 5.2193 USDT 5.4919 USDT 5.2362 USDT
2020-10-19 5.1173 USDT 349,766.1790 ATOM 5.2674 USDT 4.9879 USDT 5.2854 USDT 5.0427 USDT
2020-10-18 5.5912 USDT 219,461.7322 ATOM 5.6500 USDT 5.4937 USDT 5.7059 USDT 5.5098 USDT
2020-10-17 5.7070 USDT 78,230.7000 ATOM 5.6809 USDT 5.6672 USDT 5.7329 USDT 5.7031 USDT
2020-10-16 5.4151 USDT 88,645.3887 ATOM 5.3873 USDT 5.3584 USDT 5.4734 USDT 5.4175 USDT
2020-10-15 5.4222 USDT 102,648.7800 ATOM 5.4374 USDT 5.3647 USDT 5.4999 USDT 5.4509 USDT
2020-10-14 5.7401 USDT 336,288.1961 ATOM 5.6239 USDT 5.5735 USDT 5.9073 USDT 5.7532 USDT
2020-10-13 5.7216 USDT 290,042.1135 ATOM 5.7981 USDT 5.6342 USDT 5.8442 USDT 5.6893 USDT
2020-10-12 5.9337 USDT 241,672.5344 ATOM 5.9553 USDT 5.8000 USDT 6.0373 USDT 5.9946 USDT
2020-10-11 6.1060 USDT 323,376.9429 ATOM 6.1134 USDT 6.0038 USDT 6.2390 USDT 6.0092 USDT
2020-10-10 6.1082 USDT 742,570.5079 ATOM 5.9742 USDT 5.8627 USDT 6.2717 USDT 5.9556 USDT
2020-10-09 5.4924 USDT 418,411.1498 ATOM 5.2582 USDT 5.2312 USDT 5.7055 USDT 5.5387 USDT
2020-10-08 5.1863 USDT 271,493.3183 ATOM 5.2579 USDT 5.1074 USDT 5.2932 USDT 5.1741 USDT
2020-10-07 5.0519 USDT 254,938.5928 ATOM 4.9970 USDT 4.9548 USDT 5.1278 USDT 5.1169 USDT
2020-10-06 4.8624 USDT 265,964.8005 ATOM 4.9031 USDT 4.7853 USDT 4.9247 USDT 4.8359 USDT
2020-10-05 4.9313 USDT 385,242.3744 ATOM 5.1529 USDT 4.6800 USDT 5.1876 USDT 4.7647 USDT
2020-10-04 5.3218 USDT 271,879.0774 ATOM 5.3059 USDT 5.2400 USDT 5.4000 USDT 5.3866 USDT
2020-10-03 5.2899 USDT 246,024.5142 ATOM 5.2867 USDT 5.2002 USDT 5.3798 USDT 5.3357 USDT
2020-10-02 5.0681 USDT 102,875.1670 ATOM 5.0161 USDT 5.0012 USDT 5.1210 USDT 5.1024 USDT
2020-10-01 4.9051 USDT 201,986.1044 ATOM 4.8706 USDT 4.8114 USDT 4.9827 USDT 4.8826 USDT
2020-09-30 5.1139 USDT 562,800.9854 ATOM 5.2774 USDT 4.9651 USDT 5.2808 USDT 5.1143 USDT
2020-09-29 5.3849 USDT 244,623.8292 ATOM 5.4813 USDT 5.2534 USDT 5.5357 USDT 5.3152 USDT
2020-09-28 5.1596 USDT 609,166.6768 ATOM 4.9601 USDT 4.8566 USDT 5.3728 USDT 5.2768 USDT
2020-09-27 4.9625 USDT 237,276.9957 ATOM 4.9711 USDT 4.8566 USDT 5.0252 USDT 4.8647 USDT
2020-09-26 4.7274 USDT 204,224.3368 ATOM 4.7526 USDT 4.6588 USDT 4.7926 USDT 4.6917 USDT