Identifier on Kucoin: ATOM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
0.4746 USDT |
472,982.6536 |
0.4840 USDT |
0.4170 USDT |
0.5192 USDT |
0.4379 USDT |
| 2021-12-18 |
0.4081 USDT |
333,873.4862 |
0.3783 USDT |
0.3635 USDT |
0.4406 USDT |
0.4261 USDT |
| 2021-12-17 |
0.3896 USDT |
530,227.2269 |
0.4078 USDT |
0.3377 USDT |
0.4241 USDT |
0.3900 USDT |
| 2021-12-16 |
0.4689 USDT |
361,978.8361 |
0.4439 USDT |
0.4266 USDT |
0.5180 USDT |
0.4414 USDT |
| 2021-12-15 |
0.4201 USDT |
647,775.2877 |
0.4139 USDT |
0.3313 USDT |
0.4792 USDT |
0.4460 USDT |
| 2021-12-14 |
0.4053 USDT |
483,844.2449 |
0.4148 USDT |
0.3698 USDT |
0.4399 USDT |
0.3879 USDT |
| 2021-12-13 |
0.4928 USDT |
615,691.8609 |
0.6509 USDT |
0.3815 USDT |
0.6808 USDT |
0.4234 USDT |
| 2021-12-12 |
0.6457 USDT |
277,026.0945 |
0.6422 USDT |
0.5716 USDT |
0.7084 USDT |
0.6515 USDT |
| 2021-12-11 |
0.6035 USDT |
489,505.3346 |
0.5190 USDT |
0.4765 USDT |
0.6741 USDT |
0.6068 USDT |
| 2021-12-10 |
0.5327 USDT |
513,488.6585 |
0.5135 USDT |
0.4692 USDT |
0.6033 USDT |
0.5820 USDT |
| 2021-12-09 |
0.6398 USDT |
414,728.3486 |
0.7467 USDT |
0.5191 USDT |
0.7767 USDT |
0.5467 USDT |
| 2021-12-08 |
0.6819 USDT |
599,728.0841 |
0.6773 USDT |
0.5538 USDT |
0.8206 USDT |
0.7421 USDT |
| 2021-12-07 |
0.7112 USDT |
637,772.1640 |
0.6830 USDT |
0.6532 USDT |
0.7695 USDT |
0.6550 USDT |
| 2021-12-06 |
0.5987 USDT |
848,736.7485 |
0.6985 USDT |
0.4891 USDT |
0.7096 USDT |
0.6211 USDT |
| 2021-12-05 |
0.8667 USDT |
459,696.5013 |
1.1582 USDT |
0.6221 USDT |
1.3034 USDT |
0.6850 USDT |
| 2021-12-04 |
1.3190 USDT |
718,293.9655 |
2.2968 USDT |
0.8156 USDT |
2.3497 USDT |
1.1019 USDT |
| 2021-12-03 |
2.0236 USDT |
792,776.1744 |
1.5812 USDT |
1.4712 USDT |
2.5034 USDT |
2.2047 USDT |
| 2021-12-02 |
1.3627 USDT |
175,335.5072 |
1.3254 USDT |
1.1982 USDT |
1.6384 USDT |
1.5831 USDT |
| 2021-12-01 |
1.4467 USDT |
164,711.8302 |
1.4984 USDT |
1.2819 USDT |
1.6151 USDT |
1.3184 USDT |
| 2021-11-30 |
1.6245 USDT |
172,295.5393 |
1.5883 USDT |
1.3861 USDT |
1.8100 USDT |
1.5514 USDT |
| 2021-11-29 |
1.4635 USDT |
95,271.1709 |
1.4726 USDT |
1.3732 USDT |
1.5563 USDT |
1.5049 USDT |
| 2021-11-28 |
1.2299 USDT |
148,394.3368 |
1.3732 USDT |
1.0592 USDT |
1.3973 USDT |
1.1620 USDT |
| 2021-11-27 |
1.5075 USDT |
92,248.3168 |
1.4274 USDT |
1.4274 USDT |
1.5820 USDT |
1.4629 USDT |
| 2021-11-26 |
1.4230 USDT |
576,468.6955 |
2.1488 USDT |
1.1700 USDT |
2.2461 USDT |
1.4442 USDT |
| 2021-11-25 |
2.2637 USDT |
90,550.6506 |
2.1313 USDT |
2.0787 USDT |
2.4238 USDT |
2.1394 USDT |
| 2021-11-24 |
2.3618 USDT |
142,614.8410 |
2.8085 USDT |
2.0481 USDT |
2.8085 USDT |
2.2331 USDT |
| 2021-11-23 |
2.7794 USDT |
157,163.7286 |
2.8489 USDT |
2.4494 USDT |
3.1176 USDT |
2.9388 USDT |
| 2021-11-22 |
2.7277 USDT |
235,710.7689 |
2.5517 USDT |
2.1034 USDT |
3.2000 USDT |
2.7919 USDT |
| 2021-11-21 |
2.1414 USDT |
33,888.8802 |
2.2350 USDT |
2.0000 USDT |
2.2637 USDT |
2.2230 USDT |
| 2021-11-20 |
2.0741 USDT |
53,017.8131 |
1.9663 USDT |
1.9183 USDT |
2.2074 USDT |
2.0089 USDT |
| 2021-11-19 |
1.8304 USDT |
106,443.5103 |
1.6998 USDT |
1.5838 USDT |
2.0227 USDT |
1.9328 USDT |
| 2021-11-18 |
2.0499 USDT |
101,282.9899 |
2.5311 USDT |
1.4911 USDT |
2.6142 USDT |
1.7131 USDT |
| 2021-11-17 |
2.2269 USDT |
93,005.7285 |
2.2670 USDT |
1.9693 USDT |
2.5864 USDT |
2.4890 USDT |
| 2021-11-16 |
2.6013 USDT |
152,758.0468 |
3.2518 USDT |
2.0745 USDT |
3.2768 USDT |
2.3489 USDT |
| 2021-11-15 |
3.7360 USDT |
46,442.2190 |
3.4549 USDT |
3.4549 USDT |
4.0050 USDT |
3.5089 USDT |
| 2021-11-14 |
3.5665 USDT |
27,813.8388 |
3.7127 USDT |
3.1941 USDT |
3.9146 USDT |
3.2800 USDT |
| 2021-11-13 |
3.7014 USDT |
35,458.7904 |
3.5863 USDT |
3.4906 USDT |
3.8898 USDT |
3.6976 USDT |
| 2021-11-12 |
3.5375 USDT |
75,420.4978 |
3.8932 USDT |
3.1019 USDT |
3.9005 USDT |
3.5832 USDT |
| 2021-11-11 |
3.9461 USDT |
120,167.1997 |
3.6869 USDT |
3.5361 USDT |
4.3139 USDT |
3.9000 USDT |
| 2021-11-10 |
6.0151 USDT |
24,548.9770 |
5.8322 USDT |
5.6257 USDT |
6.4098 USDT |
5.7526 USDT |
| 2021-11-09 |
6.3055 USDT |
50,099.4316 |
6.3093 USDT |
5.6391 USDT |
6.9536 USDT |
5.8912 USDT |
| 2021-11-08 |
6.0802 USDT |
37,471.9012 |
5.7739 USDT |
5.5000 USDT |
6.4707 USDT |
6.1748 USDT |
| 2021-11-07 |
5.9148 USDT |
17,600.7599 |
6.0276 USDT |
5.6632 USDT |
6.1407 USDT |
5.7173 USDT |
| 2021-11-06 |
5.7593 USDT |
29,602.5401 |
6.3333 USDT |
5.0180 USDT |
6.5620 USDT |
5.7515 USDT |
| 2021-11-05 |
6.7798 USDT |
23,490.8220 |
6.6747 USDT |
6.2857 USDT |
7.4604 USDT |
6.4735 USDT |
| 2021-11-04 |
6.8371 USDT |
42,584.3208 |
7.2581 USDT |
6.0332 USDT |
7.6704 USDT |
6.7031 USDT |
| 2021-11-03 |
6.4597 USDT |
53,197.2138 |
6.5386 USDT |
5.8200 USDT |
7.3424 USDT |
7.1506 USDT |
| 2021-11-02 |
6.8344 USDT |
34,559.6095 |
6.8106 USDT |
6.2135 USDT |
7.3535 USDT |
6.8275 USDT |
| 2021-11-01 |
6.6911 USDT |
45,234.0481 |
6.8928 USDT |
5.4909 USDT |
7.3923 USDT |
6.8106 USDT |
| 2021-10-31 |
6.6764 USDT |
38,680.5026 |
6.9129 USDT |
5.8963 USDT |
7.1847 USDT |
7.0553 USDT |