Crypto exchange Kucoin

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Kucoin: ATOM-USDT
Date Price Volume Open Low High Close
2022-06-08 8.9665 USDT 825,006.8675 ATOM 9.1924 USDT 8.6745 USDT 9.4357 USDT 8.7851 USDT
2022-06-07 8.9331 USDT 1,110,525.8235 ATOM 9.4649 USDT 8.5648 USDT 9.4791 USDT 9.2069 USDT
2022-06-06 9.4962 USDT 487,607.9142 ATOM 9.1764 USDT 9.1521 USDT 9.7567 USDT 9.3341 USDT
2022-06-05 9.2067 USDT 233,623.6734 ATOM 9.2516 USDT 9.0367 USDT 9.3864 USDT 9.3272 USDT
2022-06-04 9.1143 USDT 213,837.7822 ATOM 9.1899 USDT 8.9000 USDT 9.2888 USDT 9.2037 USDT
2022-06-03 9.3161 USDT 665,498.6403 ATOM 9.6290 USDT 8.9368 USDT 9.6918 USDT 9.2331 USDT
2022-06-02 9.3960 USDT 589,795.3698 ATOM 9.3432 USDT 9.1880 USDT 9.6225 USDT 9.5284 USDT
2022-06-01 9.9645 USDT 1,045,386.3011 ATOM 10.3233 USDT 9.1095 USDT 10.5016 USDT 9.2797 USDT
2022-05-31 10.4596 USDT 582,206.4243 ATOM 10.5069 USDT 10.0893 USDT 10.8313 USDT 10.3682 USDT
2022-05-30 10.0594 USDT 614,746.9855 ATOM 9.5923 USDT 9.5014 USDT 10.4174 USDT 10.2955 USDT
2022-05-29 9.4388 USDT 391,306.2534 ATOM 9.4097 USDT 9.1504 USDT 9.6735 USDT 9.4485 USDT
2022-05-28 9.4554 USDT 394,959.6643 ATOM 9.2744 USDT 9.1727 USDT 9.6903 USDT 9.3536 USDT
2022-05-27 9.4494 USDT 940,101.7932 ATOM 9.6037 USDT 9.0504 USDT 9.9096 USDT 9.5305 USDT
2022-05-26 9.9103 USDT 998,622.1280 ATOM 10.7413 USDT 9.1994 USDT 10.9100 USDT 9.9464 USDT
2022-05-25 10.8824 USDT 830,227.7823 ATOM 11.0929 USDT 10.6091 USDT 11.3955 USDT 10.7083 USDT
2022-05-24 10.9309 USDT 789,588.0439 ATOM 11.1498 USDT 10.4360 USDT 11.3845 USDT 10.9063 USDT
2022-05-23 11.7642 USDT 1,011,004.2133 ATOM 11.4064 USDT 10.9335 USDT 12.3330 USDT 11.1660 USDT
2022-05-22 11.2637 USDT 458,149.8116 ATOM 11.0493 USDT 10.9265 USDT 11.5926 USDT 11.4335 USDT
2022-05-21 11.1008 USDT 631,397.9038 ATOM 11.1934 USDT 10.7812 USDT 11.4994 USDT 11.0806 USDT
2022-05-20 11.4257 USDT 2,505,815.5901 ATOM 10.8393 USDT 10.7607 USDT 12.2205 USDT 11.1682 USDT
2022-05-19 10.4003 USDT 712,470.9178 ATOM 10.1149 USDT 9.8159 USDT 10.9281 USDT 10.6980 USDT
2022-05-18 10.7028 USDT 835,916.7086 ATOM 11.4601 USDT 10.0895 USDT 11.7750 USDT 10.3612 USDT
2022-05-17 11.3531 USDT 621,846.9674 ATOM 11.0756 USDT 10.7555 USDT 11.9209 USDT 11.4269 USDT
2022-05-16 11.5772 USDT 971,823.6705 ATOM 12.3932 USDT 11.0376 USDT 12.4751 USDT 11.2950 USDT
2022-05-15 11.1289 USDT 646,419.0125 ATOM 10.7797 USDT 10.3240 USDT 12.0120 USDT 11.7806 USDT
2022-05-14 10.3006 USDT 832,806.9072 ATOM 10.3273 USDT 9.5453 USDT 11.0777 USDT 10.7796 USDT
2022-05-13 10.5694 USDT 1,502,926.5762 ATOM 9.6610 USDT 8.5770 USDT 11.6565 USDT 10.4114 USDT
2022-05-12 9.5997 USDT 2,210,165.0755 ATOM 10.8131 USDT 8.5411 USDT 11.7070 USDT 9.9429 USDT
2022-05-11 11.8948 USDT 2,697,770.3384 ATOM 13.5843 USDT 9.2211 USDT 13.9992 USDT 10.5926 USDT
2022-05-10 13.8707 USDT 2,290,453.4812 ATOM 12.4857 USDT 11.9680 USDT 15.3140 USDT 13.3212 USDT
2022-05-09 14.5965 USDT 1,546,670.8959 ATOM 15.7088 USDT 13.5619 USDT 15.9929 USDT 13.8623 USDT
2022-05-08 16.0576 USDT 650,939.5355 ATOM 16.4229 USDT 15.5600 USDT 16.5350 USDT 16.1052 USDT
2022-05-07 16.9600 USDT 392,781.6710 ATOM 17.6641 USDT 16.2637 USDT 17.6987 USDT 16.3884 USDT
2022-05-06 17.6232 USDT 400,894.3739 ATOM 17.8411 USDT 17.1173 USDT 17.9879 USDT 17.7569 USDT
2022-05-05 18.8486 USDT 519,605.9348 ATOM 19.9229 USDT 17.1178 USDT 20.3409 USDT 17.6856 USDT
2022-05-04 18.7952 USDT 568,963.7797 ATOM 17.5773 USDT 17.4701 USDT 20.0500 USDT 19.7325 USDT
2022-05-03 18.3006 USDT 362,106.2023 ATOM 17.8098 USDT 17.4526 USDT 18.9957 USDT 17.4977 USDT
2022-05-02 17.8501 USDT 418,345.0573 ATOM 17.9930 USDT 17.2979 USDT 18.3476 USDT 17.5894 USDT
2022-05-01 18.1458 USDT 411,583.5258 ATOM 17.8409 USDT 17.6406 USDT 18.6748 USDT 18.0025 USDT
2022-04-30 18.8760 USDT 266,968.3019 ATOM 19.4428 USDT 18.2221 USDT 19.5761 USDT 18.6411 USDT
2022-04-29 20.1640 USDT 342,535.7502 ATOM 20.7562 USDT 19.2200 USDT 20.8774 USDT 19.5195 USDT
2022-04-28 21.0048 USDT 328,654.9312 ATOM 21.4358 USDT 20.4274 USDT 21.4684 USDT 20.8428 USDT
2022-04-27 21.2757 USDT 427,678.6776 ATOM 20.3070 USDT 20.1235 USDT 21.8891 USDT 21.5775 USDT
2022-04-26 21.4100 USDT 254,298.4690 ATOM 22.1315 USDT 20.3195 USDT 22.3028 USDT 20.4247 USDT
2022-04-25 21.5355 USDT 346,557.0184 ATOM 22.2863 USDT 20.7783 USDT 22.3736 USDT 21.9518 USDT
2022-04-24 22.7992 USDT 147,140.3207 ATOM 23.2202 USDT 22.2703 USDT 23.3059 USDT 22.6053 USDT
2022-04-23 23.1210 USDT 201,521.6988 ATOM 23.0923 USDT 22.7500 USDT 23.3836 USDT 23.3133 USDT
2022-04-22 23.3980 USDT 224,112.1289 ATOM 23.3020 USDT 22.9208 USDT 23.8566 USDT 23.0805 USDT
2022-04-21 24.3086 USDT 309,840.9938 ATOM 24.2805 USDT 23.4129 USDT 24.9587 USDT 23.5133 USDT
2022-04-20 24.5384 USDT 254,833.7559 ATOM 24.6716 USDT 24.0230 USDT 25.0879 USDT 24.2054 USDT