Identifier on Kucoin: ATOM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.2394 USDT |
6,050,633.5239 |
0.2795 USDT |
0.1964 USDT |
0.2800 USDT |
0.2056 USDT |
| 2022-02-26 |
0.2471 USDT |
4,579,397.9412 |
0.2167 USDT |
0.2139 USDT |
0.2901 USDT |
0.2780 USDT |
| 2022-02-25 |
0.1797 USDT |
5,885,089.4630 |
0.1697 USDT |
0.1555 USDT |
0.2220 USDT |
0.2189 USDT |
| 2022-02-24 |
0.1446 USDT |
5,343,950.8303 |
0.1974 USDT |
0.1140 USDT |
0.2088 USDT |
0.1464 USDT |
| 2022-02-23 |
0.2121 USDT |
3,452,981.5905 |
0.1910 USDT |
0.1857 USDT |
0.2378 USDT |
0.2299 USDT |
| 2022-02-22 |
0.1751 USDT |
2,953,993.8370 |
0.1715 USDT |
0.1529 USDT |
0.1938 USDT |
0.1836 USDT |
| 2022-02-21 |
0.2326 USDT |
3,634,856.2827 |
0.2310 USDT |
0.1949 USDT |
0.2651 USDT |
0.2121 USDT |
| 2022-02-20 |
0.2316 USDT |
2,165,449.3292 |
0.2474 USDT |
0.2155 USDT |
0.2483 USDT |
0.2359 USDT |
| 2022-02-19 |
0.2520 USDT |
1,339,434.3699 |
0.2549 USDT |
0.2330 USDT |
0.2701 USDT |
0.2436 USDT |
| 2022-02-18 |
0.2840 USDT |
3,261,664.2017 |
0.2896 USDT |
0.2515 USDT |
0.3208 USDT |
0.2590 USDT |
| 2022-02-17 |
0.3276 USDT |
5,418,505.9738 |
0.3045 USDT |
0.2749 USDT |
0.3778 USDT |
0.2904 USDT |
| 2022-02-16 |
0.3013 USDT |
2,986,102.5729 |
0.3200 USDT |
0.2750 USDT |
0.3286 USDT |
0.3049 USDT |
| 2022-02-15 |
0.3009 USDT |
5,409,173.9403 |
0.2678 USDT |
0.2678 USDT |
0.3214 USDT |
0.3076 USDT |
| 2022-02-14 |
0.2513 USDT |
4,549,440.8109 |
0.2436 USDT |
0.2213 USDT |
0.2770 USDT |
0.2609 USDT |
| 2022-02-13 |
0.2643 USDT |
2,649,717.9088 |
0.2663 USDT |
0.2306 USDT |
0.2830 USDT |
0.2453 USDT |
| 2022-02-12 |
0.2769 USDT |
5,172,121.9871 |
0.2574 USDT |
0.2388 USDT |
0.3026 USDT |
0.2717 USDT |
| 2022-02-11 |
0.3278 USDT |
3,518,038.9514 |
0.3436 USDT |
0.2774 USDT |
0.3515 USDT |
0.2802 USDT |
| 2022-02-10 |
0.3799 USDT |
4,506,138.6516 |
0.4171 USDT |
0.3329 USDT |
0.4277 USDT |
0.3594 USDT |
| 2022-02-09 |
0.4076 USDT |
2,730,140.0749 |
0.4020 USDT |
0.3633 USDT |
0.4400 USDT |
0.4220 USDT |
| 2022-02-08 |
0.4190 USDT |
4,410,406.4117 |
0.4492 USDT |
0.3700 USDT |
0.4897 USDT |
0.3800 USDT |
| 2022-02-07 |
0.4702 USDT |
4,333,526.8765 |
0.4363 USDT |
0.4018 USDT |
0.5141 USDT |
0.4681 USDT |
| 2022-02-06 |
0.4191 USDT |
1,887,175.9436 |
0.4076 USDT |
0.3859 USDT |
0.4553 USDT |
0.4116 USDT |
| 2022-02-05 |
0.4313 USDT |
2,245,773.5159 |
0.4199 USDT |
0.3797 USDT |
0.4754 USDT |
0.4069 USDT |
| 2022-02-04 |
0.3754 USDT |
3,444,226.5507 |
0.3627 USDT |
0.3287 USDT |
0.4295 USDT |
0.4200 USDT |
| 2022-02-03 |
0.2867 USDT |
2,846,240.8054 |
0.2689 USDT |
0.2518 USDT |
0.3480 USDT |
0.3290 USDT |
| 2022-02-02 |
0.3206 USDT |
2,560,312.7254 |
0.3691 USDT |
0.2613 USDT |
0.3707 USDT |
0.2790 USDT |
| 2022-02-01 |
0.3691 USDT |
2,330,177.0887 |
0.3396 USDT |
0.3299 USDT |
0.4000 USDT |
0.3776 USDT |
| 2022-01-31 |
0.3093 USDT |
3,444,318.7998 |
0.3107 USDT |
0.2523 USDT |
0.3720 USDT |
0.3479 USDT |
| 2022-01-30 |
0.3480 USDT |
1,564,625.1352 |
0.3842 USDT |
0.3000 USDT |
0.3880 USDT |
0.3046 USDT |
| 2022-01-29 |
0.3973 USDT |
1,928,282.4750 |
0.4011 USDT |
0.3551 USDT |
0.4349 USDT |
0.3730 USDT |
| 2022-01-28 |
0.3837 USDT |
2,258,557.7973 |
0.4255 USDT |
0.3301 USDT |
0.4377 USDT |
0.3689 USDT |
| 2022-01-27 |
0.4737 USDT |
3,885,163.2879 |
0.5481 USDT |
0.3550 USDT |
0.5763 USDT |
0.3666 USDT |
| 2022-01-26 |
0.6514 USDT |
3,899,400.9780 |
0.7683 USDT |
0.4863 USDT |
0.8013 USDT |
0.5699 USDT |
| 2022-01-25 |
0.7814 USDT |
2,558,784.4770 |
0.7793 USDT |
0.6984 USDT |
0.8626 USDT |
0.7784 USDT |
| 2022-01-24 |
0.6099 USDT |
4,058,115.6946 |
0.6899 USDT |
0.4217 USDT |
0.8200 USDT |
0.7194 USDT |
| 2022-01-23 |
0.5822 USDT |
3,026,735.7893 |
0.4533 USDT |
0.4478 USDT |
0.6922 USDT |
0.5883 USDT |
| 2022-01-22 |
0.5290 USDT |
2,757,215.8905 |
0.8194 USDT |
0.3686 USDT |
0.8664 USDT |
0.4675 USDT |
| 2022-01-21 |
1.1583 USDT |
2,356,119.7826 |
1.2931 USDT |
0.9486 USDT |
1.5000 USDT |
0.9578 USDT |
| 2022-01-20 |
1.3519 USDT |
1,137,215.3532 |
1.1130 USDT |
1.0980 USDT |
1.5531 USDT |
1.4025 USDT |
| 2022-01-19 |
1.1190 USDT |
901,194.5308 |
1.2401 USDT |
0.9708 USDT |
1.3135 USDT |
1.0781 USDT |
| 2022-01-18 |
1.2207 USDT |
1,065,664.0117 |
1.3392 USDT |
1.0357 USDT |
1.4253 USDT |
1.2897 USDT |
| 2022-01-17 |
1.6127 USDT |
976,118.0403 |
1.8982 USDT |
1.2000 USDT |
1.9993 USDT |
1.3484 USDT |
| 2022-01-16 |
1.7170 USDT |
730,256.0949 |
1.4030 USDT |
1.3717 USDT |
1.9000 USDT |
1.7705 USDT |
| 2022-01-15 |
1.5033 USDT |
479,240.0150 |
1.5528 USDT |
1.4052 USDT |
1.5988 USDT |
1.4994 USDT |
| 2022-01-14 |
1.3078 USDT |
900,448.0594 |
1.2617 USDT |
1.1908 USDT |
1.4938 USDT |
1.4488 USDT |
| 2022-01-13 |
1.4963 USDT |
1,172,142.4848 |
1.5485 USDT |
1.3040 USDT |
1.6583 USDT |
1.3408 USDT |
| 2022-01-12 |
1.6140 USDT |
1,077,267.1119 |
1.3908 USDT |
1.3795 USDT |
1.7739 USDT |
1.7380 USDT |
| 2022-01-11 |
1.3274 USDT |
1,279,907.9355 |
1.3134 USDT |
1.1321 USDT |
1.5150 USDT |
1.3735 USDT |
| 2022-01-10 |
1.1364 USDT |
1,710,586.2771 |
1.0567 USDT |
0.8690 USDT |
1.3240 USDT |
1.2125 USDT |
| 2022-01-09 |
1.1792 USDT |
1,301,688.7934 |
1.1376 USDT |
1.0000 USDT |
1.3516 USDT |
1.2757 USDT |