Crypto exchange Kucoin
Market Atheios (ATH) / Tether (USDT)
Identifier on Kucoin: ATH-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-07 | 0.0452 USDT | 1,949,247.3000 ATH | 0.0438 USDT | 0.0436 USDT | 0.0464 USDT | 0.0452 USDT |
| 2024-09-06 | 0.0443 USDT | 5,483,490.6000 ATH | 0.0453 USDT | 0.0421 USDT | 0.0472 USDT | 0.0436 USDT |
| 2024-09-05 | 0.0462 USDT | 4,416,388.9000 ATH | 0.0480 USDT | 0.0446 USDT | 0.0485 USDT | 0.0453 USDT |
| 2024-09-04 | 0.0474 USDT | 4,641,766.5000 ATH | 0.0489 USDT | 0.0456 USDT | 0.0493 USDT | 0.0480 USDT |
| 2024-09-03 | 0.0511 USDT | 2,132,421.9000 ATH | 0.0529 USDT | 0.0489 USDT | 0.0537 USDT | 0.0490 USDT |
| 2024-09-02 | 0.0518 USDT | 3,876,362.7000 ATH | 0.0525 USDT | 0.0498 USDT | 0.0534 USDT | 0.0527 USDT |
| 2024-09-01 | 0.0534 USDT | 8,418,786.6000 ATH | 0.0511 USDT | 0.0510 USDT | 0.0559 USDT | 0.0534 USDT |
| 2024-08-31 | 0.0513 USDT | 1,701,823.5000 ATH | 0.0527 USDT | 0.0507 USDT | 0.0528 USDT | 0.0509 USDT |
| 2024-08-30 | 0.0522 USDT | 1,839,510.7000 ATH | 0.0537 USDT | 0.0509 USDT | 0.0539 USDT | 0.0522 USDT |
| 2024-08-29 | 0.0550 USDT | 1,930,153.0000 ATH | 0.0550 USDT | 0.0532 USDT | 0.0569 USDT | 0.0538 USDT |
| 2024-08-28 | 0.0554 USDT | 3,177,245.9000 ATH | 0.0562 USDT | 0.0540 USDT | 0.0574 USDT | 0.0541 USDT |
| 2024-08-27 | 0.0586 USDT | 1,929,268.1000 ATH | 0.0593 USDT | 0.0578 USDT | 0.0597 USDT | 0.0585 USDT |
| 2024-08-26 | 0.0604 USDT | 2,486,385.2000 ATH | 0.0623 USDT | 0.0584 USDT | 0.0624 USDT | 0.0589 USDT |
| 2024-08-25 | 0.0627 USDT | 1,798,780.1000 ATH | 0.0640 USDT | 0.0616 USDT | 0.0642 USDT | 0.0626 USDT |
| 2024-08-24 | 0.0643 USDT | 6,484,828.0000 ATH | 0.0646 USDT | 0.0628 USDT | 0.0657 USDT | 0.0632 USDT |
| 2024-08-23 | 0.0629 USDT | 7,287,565.6000 ATH | 0.0619 USDT | 0.0616 USDT | 0.0650 USDT | 0.0646 USDT |
| 2024-08-22 | 0.0617 USDT | 2,090,482.8000 ATH | 0.0618 USDT | 0.0606 USDT | 0.0631 USDT | 0.0615 USDT |
| 2024-08-21 | 0.0606 USDT | 2,101,917.2000 ATH | 0.0615 USDT | 0.0594 USDT | 0.0618 USDT | 0.0614 USDT |
| 2024-08-20 | 0.0625 USDT | 4,029,613.2000 ATH | 0.0630 USDT | 0.0604 USDT | 0.0638 USDT | 0.0613 USDT |
| 2024-08-19 | 0.0626 USDT | 6,586,210.9000 ATH | 0.0635 USDT | 0.0615 USDT | 0.0644 USDT | 0.0627 USDT |
| 2024-08-18 | 0.0657 USDT | 6,637,936.5000 ATH | 0.0642 USDT | 0.0639 USDT | 0.0680 USDT | 0.0645 USDT |
| 2024-08-17 | 0.0636 USDT | 2,359,794.7000 ATH | 0.0644 USDT | 0.0627 USDT | 0.0646 USDT | 0.0640 USDT |
| 2024-08-16 | 0.0649 USDT | 4,612,914.8000 ATH | 0.0673 USDT | 0.0624 USDT | 0.0679 USDT | 0.0641 USDT |
| 2024-08-15 | 0.0684 USDT | 9,579,535.3000 ATH | 0.0696 USDT | 0.0659 USDT | 0.0716 USDT | 0.0673 USDT |
| 2024-08-14 | 0.0749 USDT | 36,288,099.3876 ATH | 0.0653 USDT | 0.0650 USDT | 0.0887 USDT | 0.0692 USDT |
| 2024-08-13 | 0.0645 USDT | 2,889,404.0603 ATH | 0.0623 USDT | 0.0608 USDT | 0.0687 USDT | 0.0670 USDT |
| 2024-08-12 | 0.0604 USDT | 2,686,995.2000 ATH | 0.0591 USDT | 0.0583 USDT | 0.0627 USDT | 0.0609 USDT |
| 2024-08-11 | 0.0609 USDT | 2,843,088.9000 ATH | 0.0622 USDT | 0.0586 USDT | 0.0647 USDT | 0.0590 USDT |
| 2024-08-10 | 0.0620 USDT | 2,570,250.1000 ATH | 0.0626 USDT | 0.0607 USDT | 0.0630 USDT | 0.0626 USDT |
| 2024-08-09 | 0.0626 USDT | 2,364,956.3000 ATH | 0.0639 USDT | 0.0614 USDT | 0.0639 USDT | 0.0620 USDT |
| 2024-08-08 | 0.0604 USDT | 3,867,947.3000 ATH | 0.0578 USDT | 0.0569 USDT | 0.0627 USDT | 0.0620 USDT |
| 2024-08-07 | 0.0609 USDT | 5,117,656.0000 ATH | 0.0592 USDT | 0.0581 USDT | 0.0644 USDT | 0.0584 USDT |
| 2024-08-06 | 0.0615 USDT | 6,499,719.3710 ATH | 0.0594 USDT | 0.0592 USDT | 0.0653 USDT | 0.0597 USDT |
| 2024-08-05 | 0.0559 USDT | 17,738,175.0000 ATH | 0.0630 USDT | 0.0495 USDT | 0.0632 USDT | 0.0576 USDT |
| 2024-08-04 | 0.0620 USDT | 5,523,622.8000 ATH | 0.0655 USDT | 0.0583 USDT | 0.0657 USDT | 0.0642 USDT |
| 2024-08-03 | 0.0666 USDT | 5,065,420.0000 ATH | 0.0669 USDT | 0.0632 USDT | 0.0688 USDT | 0.0638 USDT |
| 2024-08-02 | 0.0698 USDT | 5,858,064.3000 ATH | 0.0729 USDT | 0.0667 USDT | 0.0752 USDT | 0.0672 USDT |
| 2024-08-01 | 0.0716 USDT | 16,472,555.6000 ATH | 0.0716 USDT | 0.0686 USDT | 0.0740 USDT | 0.0693 USDT |
| 2024-07-31 | 0.0683 USDT | 8,298,735.3000 ATH | 0.0664 USDT | 0.0650 USDT | 0.0710 USDT | 0.0699 USDT |
| 2024-07-30 | 0.0685 USDT | 8,240,347.9000 ATH | 0.0710 USDT | 0.0653 USDT | 0.0711 USDT | 0.0660 USDT |
| 2024-07-29 | 0.0724 USDT | 8,080,579.8000 ATH | 0.0708 USDT | 0.0702 USDT | 0.0753 USDT | 0.0716 USDT |
| 2024-07-28 | 0.0723 USDT | 5,262,166.9000 ATH | 0.0732 USDT | 0.0707 USDT | 0.0753 USDT | 0.0715 USDT |
| 2024-07-27 | 0.0727 USDT | 11,350,341.7000 ATH | 0.0738 USDT | 0.0707 USDT | 0.0759 USDT | 0.0743 USDT |
| 2024-07-26 | 0.0737 USDT | 4,634,893.5000 ATH | 0.0714 USDT | 0.0708 USDT | 0.0763 USDT | 0.0739 USDT |
| 2024-07-25 | 0.0726 USDT | 7,995,043.4000 ATH | 0.0765 USDT | 0.0690 USDT | 0.0780 USDT | 0.0715 USDT |
| 2024-07-24 | 0.0761 USDT | 4,473,863.1999 ATH | 0.0761 USDT | 0.0730 USDT | 0.0779 USDT | 0.0730 USDT |
| 2024-07-23 | 0.0760 USDT | 7,707,430.2000 ATH | 0.0767 USDT | 0.0738 USDT | 0.0782 USDT | 0.0760 USDT |
| 2024-07-22 | 0.0787 USDT | 7,876,834.9000 ATH | 0.0827 USDT | 0.0769 USDT | 0.0829 USDT | 0.0779 USDT |
| 2024-07-21 | 0.0820 USDT | 5,756,769.9000 ATH | 0.0834 USDT | 0.0791 USDT | 0.0841 USDT | 0.0818 USDT |
| 2024-07-20 | 0.0848 USDT | 11,885,796.6999 ATH | 0.0833 USDT | 0.0824 USDT | 0.0876 USDT | 0.0835 USDT |
12