Identifier on Kucoin: ATOM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.1425 USDT |
13,266.3100 |
0.1356 USDT |
0.1345 USDT |
0.1466 USDT |
0.1461 USDT |
| 2024-07-25 |
0.1287 USDT |
28,209.7631 |
0.1390 USDT |
0.1206 USDT |
0.1398 USDT |
0.1206 USDT |
| 2024-07-24 |
0.1562 USDT |
54,745.9992 |
0.1550 USDT |
0.1365 USDT |
0.1627 USDT |
0.1365 USDT |
| 2024-07-23 |
0.1578 USDT |
13,165.6747 |
0.1618 USDT |
0.1481 USDT |
0.1622 USDT |
0.1522 USDT |
| 2024-07-22 |
0.1646 USDT |
14,779.0728 |
0.1775 USDT |
0.1641 USDT |
0.1775 USDT |
0.1669 USDT |
| 2024-07-21 |
0.1725 USDT |
18,175.8326 |
0.1824 USDT |
0.1530 USDT |
0.1824 USDT |
0.1800 USDT |
| 2024-07-20 |
0.1805 USDT |
1,766.1257 |
0.1758 USDT |
0.1737 USDT |
0.1822 USDT |
0.1822 USDT |
| 2024-07-19 |
0.1634 USDT |
14,492.1948 |
0.1657 USDT |
0.1560 USDT |
0.1764 USDT |
0.1762 USDT |
| 2024-07-18 |
0.1739 USDT |
3,929.3438 |
0.1826 USDT |
0.1587 USDT |
0.1854 USDT |
0.1589 USDT |
| 2024-07-17 |
0.1926 USDT |
12,183.1953 |
0.1988 USDT |
0.1800 USDT |
0.2013 USDT |
0.1863 USDT |
| 2024-07-16 |
0.1753 USDT |
20,490.3855 |
0.1799 USDT |
0.1601 USDT |
0.1910 USDT |
0.1880 USDT |
| 2024-07-15 |
0.1651 USDT |
11,797.9397 |
0.1637 USDT |
0.1624 USDT |
0.1710 USDT |
0.1710 USDT |
| 2024-07-14 |
0.1572 USDT |
21,396.9395 |
0.1585 USDT |
0.1503 USDT |
0.1604 USDT |
0.1592 USDT |
| 2024-07-13 |
0.1587 USDT |
6,817.5670 |
0.1616 USDT |
0.1560 USDT |
0.1623 USDT |
0.1587 USDT |
| 2024-07-12 |
0.1434 USDT |
1,245.4104 |
0.1366 USDT |
0.1366 USDT |
0.1522 USDT |
0.1522 USDT |
| 2024-07-11 |
0.1512 USDT |
3,248.7257 |
0.1520 USDT |
0.1437 USDT |
0.1547 USDT |
0.1437 USDT |
| 2024-07-10 |
0.1456 USDT |
13,441.6887 |
0.1395 USDT |
0.1382 USDT |
0.1490 USDT |
0.1441 USDT |
| 2024-07-09 |
0.1347 USDT |
7,655.1524 |
0.1319 USDT |
0.1319 USDT |
0.1410 USDT |
0.1410 USDT |
| 2024-07-08 |
0.1526 USDT |
37,098.4335 |
0.1242 USDT |
0.1242 USDT |
0.1590 USDT |
0.1327 USDT |
| 2024-07-07 |
0.1470 USDT |
621.6287 |
0.1494 USDT |
0.1404 USDT |
0.1504 USDT |
0.1404 USDT |
| 2024-07-06 |
0.1417 USDT |
18,540.6694 |
0.1261 USDT |
0.1253 USDT |
0.1587 USDT |
0.1544 USDT |
| 2024-07-05 |
0.1138 USDT |
32,700.0707 |
0.1639 USDT |
0.0881 USDT |
0.1639 USDT |
0.1285 USDT |
| 2024-07-04 |
0.1804 USDT |
12,557.0015 |
0.1999 USDT |
0.1663 USDT |
0.1999 USDT |
0.1810 USDT |
| 2024-07-03 |
0.2077 USDT |
3,819.6602 |
0.2325 USDT |
0.1940 USDT |
0.2338 USDT |
0.1940 USDT |
| 2024-07-02 |
0.2575 USDT |
3,212.7737 |
0.2423 USDT |
0.2423 USDT |
0.2627 USDT |
0.2506 USDT |
| 2024-07-01 |
0.2389 USDT |
1,761.6047 |
0.2412 USDT |
0.2354 USDT |
0.2435 USDT |
0.2435 USDT |
| 2024-06-30 |
0.2279 USDT |
424.1719 |
0.2236 USDT |
0.2236 USDT |
0.2374 USDT |
0.2374 USDT |
| 2024-06-29 |
0.2416 USDT |
4,292.2523 |
0.2555 USDT |
0.2243 USDT |
0.2555 USDT |
0.2243 USDT |
| 2024-06-28 |
0.2638 USDT |
3,171.6341 |
0.2632 USDT |
0.2419 USDT |
0.2694 USDT |
0.2419 USDT |
| 2024-06-27 |
0.2551 USDT |
5,217.0877 |
0.2412 USDT |
0.2397 USDT |
0.2685 USDT |
0.2685 USDT |
| 2024-06-26 |
0.2574 USDT |
2,231.6750 |
0.2637 USDT |
0.2403 USDT |
0.2637 USDT |
0.2530 USDT |
| 2024-06-25 |
0.2660 USDT |
2,600.8372 |
0.2531 USDT |
0.2531 USDT |
0.2756 USDT |
0.2664 USDT |
| 2024-06-24 |
0.2206 USDT |
2,181.0344 |
0.2413 USDT |
0.2081 USDT |
0.2421 USDT |
0.2355 USDT |
| 2024-06-23 |
0.2462 USDT |
3,693.1249 |
0.2526 USDT |
0.2320 USDT |
0.2550 USDT |
0.2424 USDT |
| 2024-06-22 |
0.2427 USDT |
627.4388 |
0.2423 USDT |
0.2418 USDT |
0.2456 USDT |
0.2418 USDT |
| 2024-06-21 |
0.2553 USDT |
11,031.2192 |
0.2617 USDT |
0.2434 USDT |
0.2617 USDT |
0.2507 USDT |
| 2024-06-20 |
0.2700 USDT |
3,131.2610 |
0.2658 USDT |
0.2569 USDT |
0.2786 USDT |
0.2639 USDT |
| 2024-06-19 |
0.2513 USDT |
3,464.5414 |
0.2378 USDT |
0.2332 USDT |
0.2634 USDT |
0.2583 USDT |
| 2024-06-18 |
0.2125 USDT |
30,207.8146 |
0.2457 USDT |
0.1855 USDT |
0.2457 USDT |
0.2330 USDT |
| 2024-06-17 |
0.2709 USDT |
8,525.0754 |
0.2965 USDT |
0.2466 USDT |
0.3012 USDT |
0.2961 USDT |
| 2024-06-16 |
0.2951 USDT |
6,085.7609 |
0.2937 USDT |
0.2891 USDT |
0.3029 USDT |
0.2974 USDT |
| 2024-06-15 |
0.2948 USDT |
1,279.8171 |
0.2961 USDT |
0.2912 USDT |
0.3004 USDT |
0.2919 USDT |
| 2024-06-14 |
0.3156 USDT |
3,849.1836 |
0.3343 USDT |
0.2678 USDT |
0.3418 USDT |
0.2764 USDT |
| 2024-06-13 |
0.3550 USDT |
1,538.8861 |
0.3727 USDT |
0.3287 USDT |
0.3727 USDT |
0.3439 USDT |
| 2024-06-12 |
0.3813 USDT |
47,659.5174 |
0.3573 USDT |
0.3547 USDT |
0.4032 USDT |
0.3945 USDT |
| 2024-06-11 |
0.3550 USDT |
17,313.6849 |
0.3867 USDT |
0.3300 USDT |
0.3867 USDT |
0.3560 USDT |
| 2024-06-10 |
0.3875 USDT |
5,841.0817 |
0.4000 USDT |
0.3826 USDT |
0.4080 USDT |
0.3963 USDT |
| 2024-06-09 |
0.3707 USDT |
17,722.6070 |
0.3888 USDT |
0.3283 USDT |
0.4092 USDT |
0.4000 USDT |
| 2024-06-08 |
0.3967 USDT |
15,654.4957 |
0.4345 USDT |
0.3857 USDT |
0.4345 USDT |
0.3963 USDT |
| 2024-06-07 |
0.4151 USDT |
100,674.6770 |
0.5826 USDT |
0.3621 USDT |
0.5996 USDT |
0.3980 USDT |