Crypto exchange Kucoin
Market Atheios (ATH) / Tether (USDT)
Identifier on Kucoin: ATH-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-18 | 0.0585 USDT | 12,159,754.7000 ATH | 0.0580 USDT | 0.0546 USDT | 0.0630 USDT | 0.0557 USDT |
| 2024-09-17 | 0.0549 USDT | 7,147,286.3000 ATH | 0.0552 USDT | 0.0521 USDT | 0.0583 USDT | 0.0575 USDT |
| 2024-09-16 | 0.0552 USDT | 8,822,177.7000 ATH | 0.0578 USDT | 0.0528 USDT | 0.0595 USDT | 0.0547 USDT |
| 2024-09-15 | 0.0594 USDT | 10,122,332.2000 ATH | 0.0577 USDT | 0.0573 USDT | 0.0615 USDT | 0.0579 USDT |
| 2024-09-14 | 0.0561 USDT | 12,983,242.4000 ATH | 0.0546 USDT | 0.0533 USDT | 0.0585 USDT | 0.0571 USDT |
| 2024-09-13 | 0.0573 USDT | 17,135,316.4000 ATH | 0.0556 USDT | 0.0521 USDT | 0.0624 USDT | 0.0542 USDT |
| 2024-09-12 | 0.0530 USDT | 12,722,739.9960 ATH | 0.0502 USDT | 0.0501 USDT | 0.0556 USDT | 0.0548 USDT |
| 2024-09-11 | 0.0494 USDT | 8,570,880.1000 ATH | 0.0482 USDT | 0.0472 USDT | 0.0513 USDT | 0.0502 USDT |
| 2024-09-10 | 0.0477 USDT | 3,731,799.0000 ATH | 0.0463 USDT | 0.0459 USDT | 0.0488 USDT | 0.0478 USDT |
| 2024-09-09 | 0.0456 USDT | 1,118,041.1000 ATH | 0.0452 USDT | 0.0446 USDT | 0.0462 USDT | 0.0461 USDT |
| 2024-09-08 | 0.0454 USDT | 1,975,464.7000 ATH | 0.0449 USDT | 0.0441 USDT | 0.0461 USDT | 0.0447 USDT |
| 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 |
12