Identifier on Kucoin: ATOM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.0343 USDT |
161,300.3922 |
0.0360 USDT |
0.0320 USDT |
0.0370 USDT |
0.0335 USDT |
| 2024-10-02 |
0.0367 USDT |
243,269.7065 |
0.0364 USDT |
0.0333 USDT |
0.0396 USDT |
0.0356 USDT |
| 2024-10-01 |
0.0392 USDT |
458,520.4520 |
0.0460 USDT |
0.0311 USDT |
0.0496 USDT |
0.0362 USDT |
| 2024-09-30 |
0.0491 USDT |
138,396.3200 |
0.0553 USDT |
0.0469 USDT |
0.0553 USDT |
0.0475 USDT |
| 2024-09-29 |
0.0552 USDT |
211,495.4778 |
0.0551 USDT |
0.0521 USDT |
0.0587 USDT |
0.0560 USDT |
| 2024-09-28 |
0.0553 USDT |
128,021.4916 |
0.0584 USDT |
0.0529 USDT |
0.0589 USDT |
0.0537 USDT |
| 2024-09-27 |
0.0579 USDT |
29,821.4137 |
0.0541 USDT |
0.0541 USDT |
0.0600 USDT |
0.0584 USDT |
| 2024-09-26 |
0.0479 USDT |
353,884.2334 |
0.0470 USDT |
0.0444 USDT |
0.0571 USDT |
0.0533 USDT |
| 2024-09-25 |
0.0470 USDT |
139,158.1053 |
0.0492 USDT |
0.0462 USDT |
0.0529 USDT |
0.0485 USDT |
| 2024-09-24 |
0.0436 USDT |
76,270.2174 |
0.0419 USDT |
0.0400 USDT |
0.0487 USDT |
0.0477 USDT |
| 2024-09-23 |
0.0429 USDT |
43,537.8864 |
0.0426 USDT |
0.0407 USDT |
0.0453 USDT |
0.0415 USDT |
| 2024-09-22 |
0.0445 USDT |
57,650.0614 |
0.0463 USDT |
0.0422 USDT |
0.0464 USDT |
0.0438 USDT |
| 2024-09-21 |
0.0441 USDT |
3,477.4725 |
0.0409 USDT |
0.0406 USDT |
0.0462 USDT |
0.0462 USDT |
| 2024-09-20 |
0.0423 USDT |
60,473.8331 |
0.0403 USDT |
0.0393 USDT |
0.0437 USDT |
0.0418 USDT |
| 2024-09-19 |
0.0397 USDT |
95,757.3878 |
0.0373 USDT |
0.0353 USDT |
0.0433 USDT |
0.0403 USDT |
| 2024-09-18 |
0.0334 USDT |
43,745.2458 |
0.0331 USDT |
0.0317 USDT |
0.0351 USDT |
0.0351 USDT |
| 2024-09-17 |
0.0322 USDT |
21,230.6385 |
0.0282 USDT |
0.0282 USDT |
0.0339 USDT |
0.0329 USDT |
| 2024-09-16 |
0.0290 USDT |
21,953.3477 |
0.0302 USDT |
0.0274 USDT |
0.0305 USDT |
0.0277 USDT |
| 2024-09-15 |
0.0322 USDT |
92,954.7708 |
0.0348 USDT |
0.0300 USDT |
0.0348 USDT |
0.0300 USDT |