Identifier on Kucoin: ATOM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
1.2813 USDT |
1,690,293.5220 |
1.4499 USDT |
0.9500 USDT |
1.6704 USDT |
1.1958 USDT |
| 2022-01-07 |
1.8151 USDT |
2,103,213.7810 |
1.6392 USDT |
1.3521 USDT |
2.2000 USDT |
1.7575 USDT |
| 2022-01-06 |
1.3687 USDT |
1,420,335.6154 |
1.4904 USDT |
1.1101 USDT |
1.7900 USDT |
1.7252 USDT |
| 2022-01-05 |
1.6673 USDT |
1,640,839.4913 |
2.1315 USDT |
1.1000 USDT |
2.3032 USDT |
1.5889 USDT |
| 2022-01-04 |
1.9074 USDT |
978,901.3295 |
1.7482 USDT |
1.5152 USDT |
2.3104 USDT |
2.2217 USDT |
| 2022-01-03 |
1.5096 USDT |
761,577.9391 |
1.3354 USDT |
1.1822 USDT |
1.7000 USDT |
1.5728 USDT |
| 2022-01-02 |
1.3211 USDT |
776,535.7041 |
1.4154 USDT |
1.1925 USDT |
1.4823 USDT |
1.2751 USDT |
| 2022-01-01 |
1.2796 USDT |
1,244,300.9903 |
1.0560 USDT |
1.0427 USDT |
1.4893 USDT |
1.3894 USDT |
| 2021-12-31 |
0.9757 USDT |
1,070,024.0749 |
0.8563 USDT |
0.8526 USDT |
1.1200 USDT |
0.9280 USDT |
| 2021-12-30 |
0.7631 USDT |
1,362,365.1724 |
0.7053 USDT |
0.5927 USDT |
0.8907 USDT |
0.8598 USDT |
| 2021-12-29 |
0.5964 USDT |
976,942.9554 |
0.6057 USDT |
0.5044 USDT |
0.6742 USDT |
0.6397 USDT |
| 2021-12-28 |
0.7173 USDT |
1,417,945.6359 |
0.8821 USDT |
0.5626 USDT |
0.8821 USDT |
0.6396 USDT |
| 2021-12-27 |
1.0615 USDT |
501,703.4934 |
1.1323 USDT |
0.9468 USDT |
1.2009 USDT |
0.9601 USDT |
| 2021-12-26 |
0.9993 USDT |
804,965.5039 |
0.9089 USDT |
0.8079 USDT |
1.1187 USDT |
1.0563 USDT |
| 2021-12-25 |
0.7684 USDT |
440,962.4253 |
0.6877 USDT |
0.6781 USDT |
0.8831 USDT |
0.8481 USDT |
| 2021-12-24 |
0.8293 USDT |
598,358.2493 |
0.8148 USDT |
0.6813 USDT |
0.9603 USDT |
0.6999 USDT |
| 2021-12-23 |
0.7649 USDT |
843,671.3683 |
0.7371 USDT |
0.6655 USDT |
0.8550 USDT |
0.7898 USDT |
| 2021-12-22 |
0.6631 USDT |
1,367,067.6009 |
0.4997 USDT |
0.4857 USDT |
0.8049 USDT |
0.7061 USDT |
| 2021-12-21 |
0.4494 USDT |
621,946.3060 |
0.3873 USDT |
0.3843 USDT |
0.4970 USDT |
0.4909 USDT |
| 2021-12-20 |
0.3769 USDT |
445,309.4815 |
0.4225 USDT |
0.3418 USDT |
0.4381 USDT |
0.3761 USDT |