Identifier on Kucoin: ATOM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.0336 USDT |
139,936.1199 |
0.0340 USDT |
0.0313 USDT |
0.0345 USDT |
0.0313 USDT |
| 2024-09-13 |
0.0342 USDT |
142,406.4748 |
0.0320 USDT |
0.0296 USDT |
0.0354 USDT |
0.0349 USDT |
| 2024-09-12 |
0.0311 USDT |
84,443.5708 |
0.0332 USDT |
0.0304 USDT |
0.0332 USDT |
0.0314 USDT |
| 2024-09-11 |
0.0317 USDT |
188,160.3377 |
0.0303 USDT |
0.0289 USDT |
0.0329 USDT |
0.0324 USDT |
| 2024-09-10 |
0.0310 USDT |
295,522.6724 |
0.0306 USDT |
0.0282 USDT |
0.0318 USDT |
0.0303 USDT |
| 2024-09-09 |
0.0288 USDT |
213,912.4747 |
0.0268 USDT |
0.0265 USDT |
0.0316 USDT |
0.0310 USDT |
| 2024-09-08 |
0.0240 USDT |
380,668.5285 |
0.0235 USDT |
0.0233 USDT |
0.0262 USDT |
0.0262 USDT |
| 2024-09-07 |
0.0241 USDT |
89,418.3959 |
0.0246 USDT |
0.0229 USDT |
0.0254 USDT |
0.0234 USDT |
| 2024-09-06 |
0.0274 USDT |
351,117.0040 |
0.0284 USDT |
0.0246 USDT |
0.0295 USDT |
0.0251 USDT |
| 2024-09-05 |
0.0303 USDT |
170,975.1481 |
0.0324 USDT |
0.0279 USDT |
0.0325 USDT |
0.0282 USDT |
| 2024-09-04 |
0.0315 USDT |
471,304.2002 |
0.0333 USDT |
0.0280 USDT |
0.0336 USDT |
0.0325 USDT |
| 2024-09-03 |
0.0376 USDT |
23,426.7749 |
0.0430 USDT |
0.0350 USDT |
0.0445 USDT |
0.0355 USDT |
| 2024-09-02 |
0.0401 USDT |
7,025.3219 |
0.0397 USDT |
0.0386 USDT |
0.0422 USDT |
0.0411 USDT |
| 2024-09-01 |
0.0434 USDT |
198,066.0472 |
0.0467 USDT |
0.0375 USDT |
0.0467 USDT |
0.0401 USDT |
| 2024-08-31 |
0.0497 USDT |
106,266.6776 |
0.0503 USDT |
0.0455 USDT |
0.0565 USDT |
0.0467 USDT |
| 2024-08-30 |
0.0468 USDT |
59,606.8396 |
0.0488 USDT |
0.0434 USDT |
0.0493 USDT |
0.0487 USDT |
| 2024-08-29 |
0.0477 USDT |
61,356.3336 |
0.0481 USDT |
0.0452 USDT |
0.0533 USDT |
0.0472 USDT |
| 2024-08-28 |
0.0479 USDT |
114,362.5281 |
0.0483 USDT |
0.0431 USDT |
0.0533 USDT |
0.0482 USDT |
| 2024-08-27 |
0.0572 USDT |
291,914.2058 |
0.0587 USDT |
0.0483 USDT |
0.0636 USDT |
0.0496 USDT |
| 2024-08-26 |
0.0624 USDT |
150,308.2519 |
0.0655 USDT |
0.0578 USDT |
0.0661 USDT |
0.0585 USDT |
| 2024-08-25 |
0.0705 USDT |
105,836.8588 |
0.0757 USDT |
0.0646 USDT |
0.0757 USDT |
0.0646 USDT |
| 2024-08-24 |
0.0752 USDT |
116,561.5263 |
0.0659 USDT |
0.0645 USDT |
0.0810 USDT |
0.0777 USDT |
| 2024-08-23 |
0.0627 USDT |
144,981.2364 |
0.0531 USDT |
0.0531 USDT |
0.0682 USDT |
0.0666 USDT |
| 2024-08-22 |
0.0549 USDT |
62,350.0182 |
0.0529 USDT |
0.0528 USDT |
0.0563 USDT |
0.0536 USDT |
| 2024-08-21 |
0.0547 USDT |
102,400.3822 |
0.0563 USDT |
0.0519 USDT |
0.0572 USDT |
0.0552 USDT |
| 2024-08-20 |
0.0537 USDT |
52,461.1041 |
0.0524 USDT |
0.0522 USDT |
0.0561 USDT |
0.0550 USDT |
| 2024-08-19 |
0.0491 USDT |
254,853.5666 |
0.0492 USDT |
0.0465 USDT |
0.0512 USDT |
0.0512 USDT |
| 2024-08-18 |
0.0509 USDT |
75,182.0211 |
0.0501 USDT |
0.0492 USDT |
0.0536 USDT |
0.0502 USDT |
| 2024-08-17 |
0.0512 USDT |
6,502.6320 |
0.0500 USDT |
0.0494 USDT |
0.0523 USDT |
0.0511 USDT |
| 2024-08-16 |
0.0482 USDT |
17,863.8440 |
0.0475 USDT |
0.0465 USDT |
0.0507 USDT |
0.0492 USDT |