Identifier on Kucoin: ATOM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0920 USDT |
574,803.3886 |
0.0740 USDT |
0.0703 USDT |
0.1113 USDT |
0.1011 USDT |
| 2024-11-21 |
0.0711 USDT |
267,565.9832 |
0.0664 USDT |
0.0588 USDT |
0.0794 USDT |
0.0715 USDT |
| 2024-11-20 |
0.0752 USDT |
197,481.0592 |
0.0681 USDT |
0.0663 USDT |
0.0830 USDT |
0.0670 USDT |
| 2024-11-19 |
0.0749 USDT |
220,370.2473 |
0.0741 USDT |
0.0639 USDT |
0.0856 USDT |
0.0654 USDT |
| 2024-11-18 |
0.0677 USDT |
292,696.7946 |
0.0536 USDT |
0.0536 USDT |
0.0773 USDT |
0.0741 USDT |
| 2024-11-17 |
0.0634 USDT |
138,236.7724 |
0.0686 USDT |
0.0564 USDT |
0.0832 USDT |
0.0564 USDT |
| 2024-11-16 |
0.0529 USDT |
230,965.0651 |
0.0456 USDT |
0.0456 USDT |
0.0633 USDT |
0.0631 USDT |
| 2024-11-15 |
0.0413 USDT |
24,341.8605 |
0.0394 USDT |
0.0380 USDT |
0.0438 USDT |
0.0438 USDT |
| 2024-11-14 |
0.0424 USDT |
80,994.6919 |
0.0437 USDT |
0.0368 USDT |
0.0464 USDT |
0.0406 USDT |
| 2024-11-13 |
0.0409 USDT |
235,405.9822 |
0.0488 USDT |
0.0360 USDT |
0.0492 USDT |
0.0427 USDT |
| 2024-11-12 |
0.0537 USDT |
318,416.6791 |
0.0574 USDT |
0.0443 USDT |
0.0646 USDT |
0.0498 USDT |
| 2024-11-11 |
0.0525 USDT |
112,014.3898 |
0.0491 USDT |
0.0464 USDT |
0.0547 USDT |
0.0530 USDT |
| 2024-11-10 |
0.0409 USDT |
202,707.4930 |
0.0367 USDT |
0.0356 USDT |
0.0499 USDT |
0.0484 USDT |
| 2024-11-09 |
0.0362 USDT |
106,262.0313 |
0.0365 USDT |
0.0347 USDT |
0.0380 USDT |
0.0347 USDT |
| 2024-11-08 |
0.0337 USDT |
189,419.5224 |
0.0321 USDT |
0.0303 USDT |
0.0353 USDT |
0.0345 USDT |
| 2024-11-07 |
0.0325 USDT |
62,073.2665 |
0.0339 USDT |
0.0306 USDT |
0.0348 USDT |
0.0324 USDT |
| 2024-11-06 |
0.0300 USDT |
157,602.9930 |
0.0264 USDT |
0.0264 USDT |
0.0312 USDT |
0.0305 USDT |
| 2024-11-05 |
0.0247 USDT |
27,746.6814 |
0.0215 USDT |
0.0215 USDT |
0.0257 USDT |
0.0254 USDT |
| 2024-11-04 |
0.0219 USDT |
44,735.0055 |
0.0219 USDT |
0.0203 USDT |
0.0231 USDT |
0.0212 USDT |
| 2024-11-03 |
0.0226 USDT |
144,980.3394 |
0.0232 USDT |
0.0214 USDT |
0.0242 USDT |
0.0228 USDT |
| 2024-11-02 |
0.0271 USDT |
185,661.7020 |
0.0262 USDT |
0.0238 USDT |
0.0280 USDT |
0.0249 USDT |
| 2024-11-01 |
0.0261 USDT |
277,792.2727 |
0.0268 USDT |
0.0244 USDT |
0.0284 USDT |
0.0251 USDT |
| 2024-10-31 |
0.0288 USDT |
106,959.5343 |
0.0321 USDT |
0.0272 USDT |
0.0321 USDT |
0.0280 USDT |
| 2024-10-30 |
0.0321 USDT |
10,573.3202 |
0.0332 USDT |
0.0310 USDT |
0.0332 USDT |
0.0317 USDT |
| 2024-10-29 |
0.0337 USDT |
203,599.9711 |
0.0319 USDT |
0.0318 USDT |
0.0353 USDT |
0.0336 USDT |
| 2024-10-28 |
0.0304 USDT |
60,431.5323 |
0.0310 USDT |
0.0283 USDT |
0.0320 USDT |
0.0306 USDT |
| 2024-10-27 |
0.0299 USDT |
19,818.5263 |
0.0300 USDT |
0.0295 USDT |
0.0309 USDT |
0.0309 USDT |
| 2024-10-26 |
0.0318 USDT |
67,808.3244 |
0.0314 USDT |
0.0292 USDT |
0.0332 USDT |
0.0303 USDT |
| 2024-10-25 |
0.0408 USDT |
28,017.1581 |
0.0428 USDT |
0.0389 USDT |
0.0434 USDT |
0.0395 USDT |
| 2024-10-24 |
0.0400 USDT |
84,390.1863 |
0.0400 USDT |
0.0372 USDT |
0.0417 USDT |
0.0417 USDT |
| 2024-10-23 |
0.0430 USDT |
50,517.3367 |
0.0436 USDT |
0.0377 USDT |
0.0451 USDT |
0.0378 USDT |
| 2024-10-22 |
0.0434 USDT |
118,170.8451 |
0.0470 USDT |
0.0411 USDT |
0.0481 USDT |
0.0435 USDT |
| 2024-10-21 |
0.0451 USDT |
169,796.3990 |
0.0411 USDT |
0.0409 USDT |
0.0511 USDT |
0.0469 USDT |
| 2024-10-20 |
0.0395 USDT |
294,497.1365 |
0.0349 USDT |
0.0338 USDT |
0.0413 USDT |
0.0395 USDT |
| 2024-10-19 |
0.0347 USDT |
101,277.6637 |
0.0332 USDT |
0.0330 USDT |
0.0364 USDT |
0.0352 USDT |
| 2024-10-18 |
0.0331 USDT |
9,316.9234 |
0.0330 USDT |
0.0326 USDT |
0.0338 USDT |
0.0327 USDT |
| 2024-10-17 |
0.0326 USDT |
58,579.3728 |
0.0352 USDT |
0.0307 USDT |
0.0354 USDT |
0.0313 USDT |
| 2024-10-16 |
0.0354 USDT |
74,643.9448 |
0.0363 USDT |
0.0337 USDT |
0.0364 USDT |
0.0337 USDT |
| 2024-10-15 |
0.0365 USDT |
66,205.5182 |
0.0367 USDT |
0.0337 USDT |
0.0384 USDT |
0.0353 USDT |
| 2024-10-14 |
0.0353 USDT |
395,493.9880 |
0.0325 USDT |
0.0321 USDT |
0.0366 USDT |
0.0366 USDT |
| 2024-10-13 |
0.0319 USDT |
128,405.1227 |
0.0335 USDT |
0.0309 USDT |
0.0338 USDT |
0.0317 USDT |
| 2024-10-12 |
0.0339 USDT |
179,018.2197 |
0.0321 USDT |
0.0321 USDT |
0.0346 USDT |
0.0334 USDT |
| 2024-10-11 |
0.0316 USDT |
258,401.6935 |
0.0286 USDT |
0.0286 USDT |
0.0327 USDT |
0.0321 USDT |
| 2024-10-10 |
0.0287 USDT |
273,439.5173 |
0.0314 USDT |
0.0266 USDT |
0.0314 USDT |
0.0279 USDT |
| 2024-10-09 |
0.0322 USDT |
218,121.6835 |
0.0345 USDT |
0.0299 USDT |
0.0345 USDT |
0.0309 USDT |
| 2024-10-08 |
0.0343 USDT |
130,482.9724 |
0.0351 USDT |
0.0333 USDT |
0.0359 USDT |
0.0334 USDT |
| 2024-10-07 |
0.0428 USDT |
407,671.0411 |
0.0445 USDT |
0.0393 USDT |
0.0445 USDT |
0.0414 USDT |
| 2024-10-06 |
0.0404 USDT |
32,245.6400 |
0.0405 USDT |
0.0395 USDT |
0.0407 USDT |
0.0404 USDT |
| 2024-10-05 |
0.0423 USDT |
9,417.0233 |
0.0420 USDT |
0.0396 USDT |
0.0431 USDT |
0.0396 USDT |
| 2024-10-04 |
0.0378 USDT |
300,776.0655 |
0.0354 USDT |
0.0354 USDT |
0.0408 USDT |
0.0404 USDT |