Identifier on Kucoin: ATOM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0328 USDT |
11,785.6920 |
0.0327 USDT |
0.0319 USDT |
0.0361 USDT |
0.0345 USDT |
| 2024-12-22 |
0.0330 USDT |
138,694.9467 |
0.0337 USDT |
0.0304 USDT |
0.0376 USDT |
0.0339 USDT |
| 2024-12-21 |
0.0413 USDT |
420,708.9548 |
0.0414 USDT |
0.0335 USDT |
0.0500 USDT |
0.0344 USDT |
| 2024-12-20 |
0.0349 USDT |
758,336.9819 |
0.0437 USDT |
0.0272 USDT |
0.0496 USDT |
0.0427 USDT |
| 2024-12-19 |
0.0564 USDT |
417,515.2541 |
0.0659 USDT |
0.0410 USDT |
0.0669 USDT |
0.0478 USDT |
| 2024-12-18 |
0.0789 USDT |
232,945.3305 |
0.0967 USDT |
0.0629 USDT |
0.0994 USDT |
0.0711 USDT |
| 2024-12-17 |
0.1027 USDT |
43,097.9218 |
0.1071 USDT |
0.0956 USDT |
0.1118 USDT |
0.1006 USDT |
| 2024-12-16 |
0.1118 USDT |
176,791.6310 |
0.1171 USDT |
0.1006 USDT |
0.1241 USDT |
0.1149 USDT |
| 2024-12-15 |
0.1108 USDT |
211,839.4352 |
0.1122 USDT |
0.1010 USDT |
0.1273 USDT |
0.1175 USDT |
| 2024-12-14 |
0.1167 USDT |
61,387.4449 |
0.1208 USDT |
0.1050 USDT |
0.1271 USDT |
0.1120 USDT |
| 2024-12-13 |
0.1189 USDT |
92,768.5835 |
0.1165 USDT |
0.1078 USDT |
0.1240 USDT |
0.1136 USDT |
| 2024-12-12 |
0.1148 USDT |
333,010.2939 |
0.1083 USDT |
0.1044 USDT |
0.1300 USDT |
0.1129 USDT |
| 2024-12-11 |
0.0908 USDT |
351,252.5286 |
0.0818 USDT |
0.0774 USDT |
0.1044 USDT |
0.0998 USDT |
| 2024-12-10 |
0.0843 USDT |
708,055.4312 |
0.0992 USDT |
0.0626 USDT |
0.1090 USDT |
0.0786 USDT |
| 2024-12-09 |
0.1725 USDT |
162,878.9718 |
0.2078 USDT |
0.1490 USDT |
0.2094 USDT |
0.1650 USDT |
| 2024-12-08 |
0.2114 USDT |
118,730.2474 |
0.2141 USDT |
0.1986 USDT |
0.2293 USDT |
0.2034 USDT |
| 2024-12-07 |
0.2221 USDT |
88,004.5147 |
0.2313 USDT |
0.2074 USDT |
0.2395 USDT |
0.2169 USDT |
| 2024-12-06 |
0.2047 USDT |
154,769.2953 |
0.1855 USDT |
0.1787 USDT |
0.2349 USDT |
0.2340 USDT |
| 2024-12-05 |
0.2026 USDT |
90,294.2901 |
0.2097 USDT |
0.1776 USDT |
0.2200 USDT |
0.2156 USDT |
| 2024-12-04 |
0.2273 USDT |
166,500.0768 |
0.1957 USDT |
0.1858 USDT |
0.2500 USDT |
0.2368 USDT |
| 2024-12-03 |
0.1945 USDT |
304,646.9325 |
0.1877 USDT |
0.1523 USDT |
0.2170 USDT |
0.1778 USDT |
| 2024-12-02 |
0.1553 USDT |
165,624.5226 |
0.1583 USDT |
0.1266 USDT |
0.1843 USDT |
0.1474 USDT |
| 2024-12-01 |
0.1449 USDT |
202,158.5934 |
0.1447 USDT |
0.1273 USDT |
0.1565 USDT |
0.1466 USDT |
| 2024-11-30 |
0.1499 USDT |
148,630.6711 |
0.1528 USDT |
0.1363 USDT |
0.1582 USDT |
0.1491 USDT |
| 2024-11-29 |
0.1383 USDT |
117,698.5229 |
0.1262 USDT |
0.1199 USDT |
0.1491 USDT |
0.1488 USDT |
| 2024-11-28 |
0.1227 USDT |
85,175.6587 |
0.1310 USDT |
0.1137 USDT |
0.1355 USDT |
0.1295 USDT |
| 2024-11-27 |
0.1269 USDT |
72,055.2070 |
0.1182 USDT |
0.1076 USDT |
0.1344 USDT |
0.1261 USDT |
| 2024-11-26 |
0.1131 USDT |
179,315.6701 |
0.1179 USDT |
0.0974 USDT |
0.1273 USDT |
0.1169 USDT |
| 2024-11-25 |
0.1495 USDT |
159,929.6182 |
0.1624 USDT |
0.1218 USDT |
0.1686 USDT |
0.1285 USDT |
| 2024-11-24 |
0.1651 USDT |
322,729.1773 |
0.1409 USDT |
0.1326 USDT |
0.2020 USDT |
0.1658 USDT |
| 2024-11-23 |
0.1289 USDT |
423,323.3412 |
0.1067 USDT |
0.1058 USDT |
0.1685 USDT |
0.1447 USDT |
| 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 |