Crypto exchange Kucoin

Market Atheios (ATH) / Tether (USDT)

Identifier on Kucoin: ATH-USDT
Date Price Volume Open Low High Close
2024-12-08 0.0839 USDT 13,503,549.2000 ATH 0.0808 USDT 0.0799 USDT 0.0880 USDT 0.0865 USDT
2024-12-07 0.0795 USDT 7,838,082.7000 ATH 0.0811 USDT 0.0777 USDT 0.0811 USDT 0.0792 USDT
2024-12-06 0.0786 USDT 15,444,170.3000 ATH 0.0759 USDT 0.0731 USDT 0.0828 USDT 0.0823 USDT
2024-12-05 0.0765 USDT 13,691,538.0953 ATH 0.0728 USDT 0.0682 USDT 0.0809 USDT 0.0762 USDT
2024-12-04 0.0729 USDT 12,986,921.8000 ATH 0.0717 USDT 0.0702 USDT 0.0754 USDT 0.0733 USDT
2024-12-03 0.0703 USDT 14,815,728.9000 ATH 0.0741 USDT 0.0650 USDT 0.0748 USDT 0.0704 USDT
2024-12-02 0.0714 USDT 11,096,888.3671 ATH 0.0760 USDT 0.0686 USDT 0.0761 USDT 0.0705 USDT
2024-12-01 0.0772 USDT 17,818,035.3277 ATH 0.0759 USDT 0.0716 USDT 0.0830 USDT 0.0769 USDT
2024-11-30 0.0696 USDT 9,748,034.8000 ATH 0.0659 USDT 0.0647 USDT 0.0749 USDT 0.0722 USDT
2024-11-29 0.0659 USDT 6,123,740.4997 ATH 0.0674 USDT 0.0643 USDT 0.0692 USDT 0.0660 USDT
2024-11-28 0.0671 USDT 16,507,416.6000 ATH 0.0608 USDT 0.0603 USDT 0.0726 USDT 0.0686 USDT
2024-11-27 0.0595 USDT 3,036,202.4000 ATH 0.0584 USDT 0.0572 USDT 0.0610 USDT 0.0609 USDT
2024-11-26 0.0579 USDT 6,460,136.3970 ATH 0.0589 USDT 0.0552 USDT 0.0607 USDT 0.0584 USDT
2024-11-25 0.0600 USDT 5,981,312.6000 ATH 0.0611 USDT 0.0572 USDT 0.0611 USDT 0.0590 USDT
2024-11-24 0.0584 USDT 5,410,904.6000 ATH 0.0592 USDT 0.0557 USDT 0.0615 USDT 0.0593 USDT
2024-11-23 0.0594 USDT 8,290,621.3000 ATH 0.0590 USDT 0.0574 USDT 0.0623 USDT 0.0582 USDT
2024-11-22 0.0581 USDT 6,094,078.0000 ATH 0.0601 USDT 0.0561 USDT 0.0601 USDT 0.0578 USDT
2024-11-21 0.0601 USDT 10,793,456.4000 ATH 0.0591 USDT 0.0575 USDT 0.0626 USDT 0.0603 USDT
2024-11-20 0.0607 USDT 8,424,434.4000 ATH 0.0638 USDT 0.0581 USDT 0.0654 USDT 0.0591 USDT
2024-11-19 0.0684 USDT 16,850,655.5000 ATH 0.0649 USDT 0.0635 USDT 0.0730 USDT 0.0637 USDT
2024-11-18 0.0657 USDT 23,440,080.6000 ATH 0.0600 USDT 0.0598 USDT 0.0687 USDT 0.0678 USDT
2024-11-17 0.0604 USDT 3,960,811.4000 ATH 0.0612 USDT 0.0584 USDT 0.0636 USDT 0.0599 USDT
2024-11-16 0.0603 USDT 5,481,642.6000 ATH 0.0598 USDT 0.0591 USDT 0.0629 USDT 0.0610 USDT
2024-11-15 0.0596 USDT 5,401,813.6000 ATH 0.0576 USDT 0.0561 USDT 0.0618 USDT 0.0602 USDT
2024-11-14 0.0574 USDT 7,088,057.1000 ATH 0.0605 USDT 0.0550 USDT 0.0614 USDT 0.0573 USDT
2024-11-13 0.0625 USDT 10,264,707.4000 ATH 0.0672 USDT 0.0587 USDT 0.0692 USDT 0.0628 USDT
2024-11-12 0.0672 USDT 28,035,535.0000 ATH 0.0613 USDT 0.0592 USDT 0.0748 USDT 0.0656 USDT
2024-11-11 0.0598 USDT 9,047,825.1000 ATH 0.0570 USDT 0.0563 USDT 0.0628 USDT 0.0616 USDT
2024-11-10 0.0575 USDT 2,909,838.3000 ATH 0.0572 USDT 0.0556 USDT 0.0589 USDT 0.0584 USDT
2024-11-09 0.0563 USDT 7,117,212.4000 ATH 0.0526 USDT 0.0520 USDT 0.0610 USDT 0.0555 USDT
2024-11-08 0.0525 USDT 3,634,790.1000 ATH 0.0531 USDT 0.0513 USDT 0.0537 USDT 0.0526 USDT
2024-11-07 0.0533 USDT 7,373,691.1000 ATH 0.0497 USDT 0.0496 USDT 0.0559 USDT 0.0518 USDT
2024-11-06 0.0479 USDT 6,143,612.6000 ATH 0.0456 USDT 0.0456 USDT 0.0498 USDT 0.0498 USDT
2024-11-05 0.0452 USDT 2,690,822.2000 ATH 0.0440 USDT 0.0430 USDT 0.0460 USDT 0.0454 USDT
2024-11-04 0.0462 USDT 2,420,824.7000 ATH 0.0448 USDT 0.0444 USDT 0.0477 USDT 0.0464 USDT
2024-11-03 0.0445 USDT 1,716,266.2000 ATH 0.0467 USDT 0.0431 USDT 0.0468 USDT 0.0449 USDT
2024-11-02 0.0472 USDT 952,067.2000 ATH 0.0485 USDT 0.0461 USDT 0.0487 USDT 0.0468 USDT
2024-11-01 0.0479 USDT 1,155,223.8000 ATH 0.0483 USDT 0.0466 USDT 0.0492 USDT 0.0483 USDT
2024-10-31 0.0491 USDT 3,730,895.3000 ATH 0.0510 USDT 0.0470 USDT 0.0512 USDT 0.0476 USDT
2024-10-30 0.0501 USDT 1,284,800.6000 ATH 0.0502 USDT 0.0492 USDT 0.0514 USDT 0.0504 USDT
2024-10-29 0.0497 USDT 2,978,360.3000 ATH 0.0485 USDT 0.0484 USDT 0.0507 USDT 0.0492 USDT
2024-10-28 0.0486 USDT 2,906,417.0000 ATH 0.0499 USDT 0.0471 USDT 0.0504 USDT 0.0486 USDT
2024-10-27 0.0506 USDT 4,069,947.2000 ATH 0.0489 USDT 0.0487 USDT 0.0526 USDT 0.0496 USDT
2024-10-26 0.0482 USDT 9,076,652.4000 ATH 0.0458 USDT 0.0447 USDT 0.0508 USDT 0.0491 USDT
2024-10-25 0.0501 USDT 2,020,957.1000 ATH 0.0510 USDT 0.0482 USDT 0.0510 USDT 0.0491 USDT
2024-10-24 0.0506 USDT 2,506,811.6000 ATH 0.0502 USDT 0.0489 USDT 0.0514 USDT 0.0509 USDT
2024-10-23 0.0503 USDT 1,701,780.2000 ATH 0.0526 USDT 0.0485 USDT 0.0526 USDT 0.0500 USDT
2024-10-22 0.0524 USDT 1,476,740.9000 ATH 0.0537 USDT 0.0514 USDT 0.0540 USDT 0.0522 USDT
2024-10-21 0.0549 USDT 1,646,503.8000 ATH 0.0554 USDT 0.0537 USDT 0.0564 USDT 0.0544 USDT
2024-10-20 0.0546 USDT 2,133,526.5000 ATH 0.0545 USDT 0.0534 USDT 0.0556 USDT 0.0556 USDT