Identifier on Kucoin: ATOM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.0531 USDT |
196,547.6181 |
0.0568 USDT |
0.0476 USDT |
0.0574 USDT |
0.0476 USDT |
| 2024-08-14 |
0.0626 USDT |
22,611.1680 |
0.0659 USDT |
0.0593 USDT |
0.0661 USDT |
0.0597 USDT |
| 2024-08-13 |
0.0639 USDT |
11,684.5111 |
0.0686 USDT |
0.0630 USDT |
0.0690 USDT |
0.0660 USDT |
| 2024-08-12 |
0.0665 USDT |
209,613.5296 |
0.0636 USDT |
0.0636 USDT |
0.0716 USDT |
0.0686 USDT |
| 2024-08-11 |
0.0650 USDT |
42,343.1891 |
0.0755 USDT |
0.0623 USDT |
0.0767 USDT |
0.0633 USDT |
| 2024-08-10 |
0.0741 USDT |
63,113.7411 |
0.0703 USDT |
0.0681 USDT |
0.0770 USDT |
0.0743 USDT |
| 2024-08-09 |
0.0685 USDT |
94,621.4542 |
0.0715 USDT |
0.0624 USDT |
0.0729 USDT |
0.0703 USDT |
| 2024-08-08 |
0.0671 USDT |
23,063.0691 |
0.0604 USDT |
0.0602 USDT |
0.0721 USDT |
0.0679 USDT |
| 2024-08-07 |
0.0622 USDT |
10,442.3568 |
0.0662 USDT |
0.0586 USDT |
0.0672 USDT |
0.0602 USDT |
| 2024-08-06 |
0.0617 USDT |
40,608.3127 |
0.0543 USDT |
0.0542 USDT |
0.0642 USDT |
0.0632 USDT |
| 2024-08-05 |
0.0544 USDT |
566,803.9538 |
0.0794 USDT |
0.0392 USDT |
0.0794 USDT |
0.0572 USDT |
| 2024-08-04 |
0.0741 USDT |
133,230.6452 |
0.0826 USDT |
0.0689 USDT |
0.0854 USDT |
0.0837 USDT |
| 2024-08-03 |
0.0958 USDT |
21,564.3914 |
0.0966 USDT |
0.0880 USDT |
0.0976 USDT |
0.0886 USDT |
| 2024-08-02 |
0.0979 USDT |
13,855.1117 |
0.1207 USDT |
0.0894 USDT |
0.1209 USDT |
0.0935 USDT |
| 2024-08-01 |
0.1189 USDT |
33,956.6937 |
0.1253 USDT |
0.1071 USDT |
0.1254 USDT |
0.1205 USDT |
| 2024-07-31 |
0.1342 USDT |
5,664.3073 |
0.1350 USDT |
0.1300 USDT |
0.1399 USDT |
0.1319 USDT |
| 2024-07-30 |
0.1446 USDT |
778.4481 |
0.1428 USDT |
0.1343 USDT |
0.1488 USDT |
0.1350 USDT |
| 2024-07-29 |
0.1589 USDT |
22,533.3311 |
0.1527 USDT |
0.1473 USDT |
0.1624 USDT |
0.1505 USDT |
| 2024-07-28 |
0.1614 USDT |
4,404.1123 |
0.1602 USDT |
0.1498 USDT |
0.1643 USDT |
0.1498 USDT |
| 2024-07-27 |
0.1587 USDT |
8,312.0532 |
0.1491 USDT |
0.1491 USDT |
0.1625 USDT |
0.1595 USDT |