Identifier on Kucoin: ATOM3L-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-03-29 |
0.2244 USDT |
5,273,486.3458 |
0.1969 USDT |
0.1965 USDT |
0.2443 USDT |
0.2146 USDT |
2022-03-28 |
0.2242 USDT |
5,807,617.7161 |
0.2113 USDT |
0.2087 USDT |
0.2404 USDT |
0.2188 USDT |
2022-03-27 |
0.1889 USDT |
3,499,546.1183 |
0.1879 USDT |
0.1747 USDT |
0.2034 USDT |
0.1997 USDT |
2022-03-26 |
0.1835 USDT |
2,793,856.5093 |
0.1775 USDT |
0.1745 USDT |
0.1927 USDT |
0.1844 USDT |
2022-03-25 |
0.1938 USDT |
4,866,948.9815 |
0.1988 USDT |
0.1693 USDT |
0.2143 USDT |
0.1773 USDT |
2022-03-24 |
0.1881 USDT |
4,367,395.9093 |
0.1800 USDT |
0.1742 USDT |
0.2030 USDT |
0.1966 USDT |
2022-03-23 |
0.1712 USDT |
2,508,368.1183 |
0.1756 USDT |
0.1616 USDT |
0.1793 USDT |
0.1702 USDT |
2022-03-22 |
0.1809 USDT |
3,726,553.6412 |
0.1731 USDT |
0.1687 USDT |
0.1929 USDT |
0.1785 USDT |
2022-03-21 |
0.1755 USDT |
3,288,850.8440 |
0.1723 USDT |
0.1680 USDT |
0.1826 USDT |
0.1744 USDT |
2022-03-20 |
0.1778 USDT |
2,926,664.6911 |
0.1892 USDT |
0.1660 USDT |
0.1927 USDT |
0.1719 USDT |
2022-03-19 |
0.1951 USDT |
3,300,200.9924 |
0.1890 USDT |
0.1839 USDT |
0.2046 USDT |
0.1947 USDT |
2022-03-18 |
0.1768 USDT |
3,285,204.7379 |
0.1803 USDT |
0.1621 USDT |
0.1920 USDT |
0.1891 USDT |
2022-03-17 |
0.1873 USDT |
2,703,325.2810 |
0.1970 USDT |
0.1793 USDT |
0.1983 USDT |
0.1835 USDT |
2022-03-16 |
0.1745 USDT |
5,401,669.9896 |
0.1598 USDT |
0.1542 USDT |
0.1990 USDT |
0.1905 USDT |
2022-03-15 |
0.1635 USDT |
4,012,720.6668 |
0.1595 USDT |
0.1483 USDT |
0.1757 USDT |
0.1660 USDT |
2022-03-14 |
0.1554 USDT |
2,068,220.3609 |
0.1505 USDT |
0.1393 USDT |
0.1676 USDT |
0.1469 USDT |
2022-03-13 |
0.1673 USDT |
1,723,278.9474 |
0.1674 USDT |
0.1564 USDT |
0.1734 USDT |
0.1600 USDT |
2022-03-12 |
0.1781 USDT |
1,955,256.0090 |
0.1733 USDT |
0.1663 USDT |
0.1899 USDT |
0.1713 USDT |
2022-03-11 |
0.1766 USDT |
6,478,643.4440 |
0.1835 USDT |
0.1618 USDT |
0.1930 USDT |
0.1755 USDT |
2022-03-10 |
0.1932 USDT |
7,391,062.6752 |
0.2303 USDT |
0.1699 USDT |
0.2358 USDT |
0.1872 USDT |
2022-03-09 |
0.2303 USDT |
10,326,568.2602 |
0.1860 USDT |
0.1848 USDT |
0.2553 USDT |
0.2311 USDT |
2022-03-08 |
0.1979 USDT |
7,858,793.5698 |
0.1967 USDT |
0.1760 USDT |
0.2245 USDT |
0.1847 USDT |
2022-03-07 |
0.1996 USDT |
4,888,955.4357 |
0.1935 USDT |
0.1741 USDT |
0.2235 USDT |
0.2099 USDT |
2022-03-06 |
0.2269 USDT |
3,704,170.7033 |
0.2643 USDT |
0.2048 USDT |
0.2656 USDT |
0.2090 USDT |
2022-03-05 |
0.2523 USDT |
4,697,518.6193 |
0.2563 USDT |
0.2319 USDT |
0.2835 USDT |
0.2826 USDT |
2022-03-04 |
0.3283 USDT |
8,071,169.4657 |
0.3703 USDT |
0.2494 USDT |
0.3851 USDT |
0.2585 USDT |
2022-03-03 |
0.3340 USDT |
8,109,040.6994 |
0.3184 USDT |
0.2867 USDT |
0.3910 USDT |
0.3717 USDT |
2022-03-02 |
0.2884 USDT |
6,646,515.0565 |
0.2864 USDT |
0.2526 USDT |
0.3328 USDT |
0.3305 USDT |
2022-03-01 |
0.2974 USDT |
7,098,236.8626 |
0.2948 USDT |
0.2602 USDT |
0.3401 USDT |
0.2853 USDT |
2022-02-28 |
0.2270 USDT |
8,482,551.2441 |
0.1945 USDT |
0.1863 USDT |
0.2698 USDT |
0.2595 USDT |
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 |