Crypto exchange Kucoin
Market Atheios (ATH) / Tether (USDT)
Identifier on Kucoin: ATH-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
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 |
2024-07-19 | 0.0841 USDT | 8,075,705.2000 ATH | 0.0846 USDT | 0.0825 USDT | 0.0863 USDT | 0.0835 USDT |
2024-07-18 | 0.0854 USDT | 7,913,628.0000 ATH | 0.0860 USDT | 0.0821 USDT | 0.0901 USDT | 0.0836 USDT |
2024-07-17 | 0.0851 USDT | 16,227,412.2000 ATH | 0.0849 USDT | 0.0808 USDT | 0.0916 USDT | 0.0883 USDT |
2024-07-16 | 0.0810 USDT | 18,892,160.5428 ATH | 0.0765 USDT | 0.0726 USDT | 0.0870 USDT | 0.0846 USDT |
2024-07-15 | 0.0757 USDT | 6,159,448.5000 ATH | 0.0743 USDT | 0.0740 USDT | 0.0775 USDT | 0.0752 USDT |
2024-07-14 | 0.0738 USDT | 10,192,003.6000 ATH | 0.0684 USDT | 0.0684 USDT | 0.0760 USDT | 0.0742 USDT |
2024-07-13 | 0.0698 USDT | 7,073,467.7000 ATH | 0.0700 USDT | 0.0680 USDT | 0.0716 USDT | 0.0685 USDT |
2024-07-12 | 0.0714 USDT | 13,175,133.9000 ATH | 0.0736 USDT | 0.0688 USDT | 0.0754 USDT | 0.0702 USDT |
2024-07-11 | 0.0754 USDT | 9,183,705.7000 ATH | 0.0758 USDT | 0.0725 USDT | 0.0777 USDT | 0.0740 USDT |
2024-07-10 | 0.0714 USDT | 8,244,971.7000 ATH | 0.0704 USDT | 0.0688 USDT | 0.0750 USDT | 0.0742 USDT |
2024-07-09 | 0.0699 USDT | 2,830,715.2000 ATH | 0.0703 USDT | 0.0687 USDT | 0.0709 USDT | 0.0700 USDT |
2024-07-08 | 0.0684 USDT | 10,025,947.7000 ATH | 0.0660 USDT | 0.0637 USDT | 0.0718 USDT | 0.0699 USDT |
2024-07-07 | 0.0683 USDT | 7,420,654.4223 ATH | 0.0690 USDT | 0.0665 USDT | 0.0709 USDT | 0.0672 USDT |
2024-07-06 | 0.0696 USDT | 6,822,556.9000 ATH | 0.0699 USDT | 0.0677 USDT | 0.0723 USDT | 0.0683 USDT |
2024-07-05 | 0.0640 USDT | 18,054,677.9000 ATH | 0.0651 USDT | 0.0576 USDT | 0.0710 USDT | 0.0707 USDT |
2024-07-04 | 0.0658 USDT | 16,742,166.0000 ATH | 0.0689 USDT | 0.0633 USDT | 0.0695 USDT | 0.0668 USDT |
2024-07-03 | 0.0702 USDT | 18,820,544.8000 ATH | 0.0711 USDT | 0.0653 USDT | 0.0736 USDT | 0.0674 USDT |
2024-07-02 | 0.0702 USDT | 4,092,456.4000 ATH | 0.0701 USDT | 0.0686 USDT | 0.0717 USDT | 0.0701 USDT |
2024-07-01 | 0.0699 USDT | 10,635,669.2000 ATH | 0.0696 USDT | 0.0680 USDT | 0.0719 USDT | 0.0709 USDT |
2024-06-30 | 0.0677 USDT | 11,748,456.1000 ATH | 0.0683 USDT | 0.0653 USDT | 0.0699 USDT | 0.0695 USDT |
2024-06-29 | 0.0668 USDT | 15,719,201.0000 ATH | 0.0636 USDT | 0.0633 USDT | 0.0692 USDT | 0.0683 USDT |
2024-06-28 | 0.0650 USDT | 11,659,142.8000 ATH | 0.0661 USDT | 0.0636 USDT | 0.0666 USDT | 0.0647 USDT |
2024-06-27 | 0.0646 USDT | 16,167,870.2000 ATH | 0.0634 USDT | 0.0623 USDT | 0.0665 USDT | 0.0661 USDT |
2024-06-26 | 0.0654 USDT | 17,274,725.9000 ATH | 0.0677 USDT | 0.0619 USDT | 0.0684 USDT | 0.0634 USDT |
2024-06-25 | 0.0702 USDT | 8,664,379.8000 ATH | 0.0704 USDT | 0.0681 USDT | 0.0750 USDT | 0.0685 USDT |
2024-06-24 | 0.0691 USDT | 11,467,438.3974 ATH | 0.0685 USDT | 0.0668 USDT | 0.0720 USDT | 0.0694 USDT |
2024-06-23 | 0.0723 USDT | 23,713,112.5000 ATH | 0.0727 USDT | 0.0679 USDT | 0.0787 USDT | 0.0687 USDT |
2024-06-22 | 0.0729 USDT | 16,794,116.7997 ATH | 0.0681 USDT | 0.0673 USDT | 0.0765 USDT | 0.0727 USDT |
2024-06-21 | 0.0653 USDT | 16,070,626.1000 ATH | 0.0650 USDT | 0.0626 USDT | 0.0688 USDT | 0.0676 USDT |
2024-06-20 | 0.0678 USDT | 23,856,360.3000 ATH | 0.0679 USDT | 0.0638 USDT | 0.0718 USDT | 0.0656 USDT |
2024-06-19 | 0.0708 USDT | 58,655,898.6000 ATH | 0.0721 USDT | 0.0670 USDT | 0.0766 USDT | 0.0696 USDT |
2024-06-18 | 0.0678 USDT | 43,924,469.7000 ATH | 0.0643 USDT | 0.0626 USDT | 0.0749 USDT | 0.0732 USDT |
2024-06-17 | 0.0643 USDT | 28,690,077.5000 ATH | 0.0653 USDT | 0.0608 USDT | 0.0703 USDT | 0.0657 USDT |
2024-06-16 | 0.0707 USDT | 57,516,945.7000 ATH | 0.0646 USDT | 0.0619 USDT | 0.0798 USDT | 0.0662 USDT |
2024-06-15 | 0.0688 USDT | 61,030,636.2000 ATH | 0.0754 USDT | 0.0649 USDT | 0.0820 USDT | 0.0653 USDT |
2024-06-14 | 0.0739 USDT | 89,765,947.3000 ATH | 0.0737 USDT | 0.0592 USDT | 0.0865 USDT | 0.0700 USDT |
2024-06-13 | 0.0857 USDT | 118,369,732.5000 ATH | 0.0629 USDT | 0.0628 USDT | 0.1070 USDT | 0.0730 USDT |
2024-06-12 | 0.0752 USDT | 99,654,386.6000 ATH | 0.0200 USDT | 0.0200 USDT | 0.1470 USDT | 0.0662 USDT |
12