Identifier on Kucoin: ATOM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.5895 USDT |
8,894.6065 |
0.6003 USDT |
0.5749 USDT |
0.6135 USDT |
0.5859 USDT |
| 2024-06-05 |
0.5899 USDT |
3,456.9061 |
0.5832 USDT |
0.5634 USDT |
0.6098 USDT |
0.5947 USDT |
| 2024-06-04 |
0.5686 USDT |
76.5609 |
0.5552 USDT |
0.5552 USDT |
0.5744 USDT |
0.5620 USDT |
| 2024-06-03 |
0.5576 USDT |
4,299.3760 |
0.5323 USDT |
0.5174 USDT |
0.5774 USDT |
0.5474 USDT |
| 2024-06-02 |
0.5305 USDT |
2,064.3112 |
0.5482 USDT |
0.5046 USDT |
0.5500 USDT |
0.5229 USDT |
| 2024-06-01 |
0.5391 USDT |
1,173.8555 |
0.5343 USDT |
0.5283 USDT |
0.5425 USDT |
0.5414 USDT |
| 2024-05-31 |
0.5564 USDT |
1,949.7091 |
0.5744 USDT |
0.5204 USDT |
0.5760 USDT |
0.5390 USDT |
| 2024-05-30 |
0.5760 USDT |
3,483.6375 |
0.6067 USDT |
0.5566 USDT |
0.6174 USDT |
0.5828 USDT |
| 2024-05-29 |
0.6323 USDT |
6,847.7580 |
0.6244 USDT |
0.6005 USDT |
0.6598 USDT |
0.6049 USDT |
| 2024-05-28 |
0.5938 USDT |
10,174.4016 |
0.6198 USDT |
0.5795 USDT |
0.6476 USDT |
0.6201 USDT |
| 2024-05-27 |
0.6076 USDT |
4,227.7926 |
0.5889 USDT |
0.5709 USDT |
0.6273 USDT |
0.6211 USDT |
| 2024-05-26 |
0.5625 USDT |
4,003.7690 |
0.5871 USDT |
0.5441 USDT |
0.5915 USDT |
0.5597 USDT |
| 2024-05-25 |
0.5865 USDT |
6,829.1153 |
0.5850 USDT |
0.5761 USDT |
0.5960 USDT |
0.5788 USDT |
| 2024-05-24 |
0.5669 USDT |
3,500.8432 |
0.5676 USDT |
0.5423 USDT |
0.5821 USDT |
0.5521 USDT |
| 2024-05-23 |
0.5591 USDT |
3,535.8408 |
0.6152 USDT |
0.5200 USDT |
0.6167 USDT |
0.5465 USDT |
| 2024-05-22 |
0.6337 USDT |
2,403.1032 |
0.6595 USDT |
0.5988 USDT |
0.6595 USDT |
0.6185 USDT |
| 2024-05-21 |
0.6701 USDT |
4,444.1664 |
0.6936 USDT |
0.6462 USDT |
0.7154 USDT |
0.6533 USDT |
| 2024-05-20 |
0.6329 USDT |
3,557.9548 |
0.5581 USDT |
0.5513 USDT |
0.6882 USDT |
0.6845 USDT |
| 2024-05-19 |
0.6027 USDT |
1,589.9786 |
0.6242 USDT |
0.5733 USDT |
0.6242 USDT |
0.5733 USDT |
| 2024-05-18 |
0.6538 USDT |
889.1525 |
0.6629 USDT |
0.6336 USDT |
0.6681 USDT |
0.6556 USDT |
| 2024-05-17 |
0.6525 USDT |
2,573.0151 |
0.6248 USDT |
0.6248 USDT |
0.6767 USDT |
0.6626 USDT |
| 2024-05-16 |
0.5991 USDT |
1,804.7123 |
0.6024 USDT |
0.5751 USDT |
0.6173 USDT |
0.6173 USDT |
| 2024-05-15 |
0.5782 USDT |
3,552.6415 |
0.5488 USDT |
0.5205 USDT |
0.6234 USDT |
0.6069 USDT |
| 2024-05-14 |
0.5808 USDT |
1,395.2101 |
0.5988 USDT |
0.5596 USDT |
0.5988 USDT |
0.5651 USDT |
| 2024-05-13 |
0.6282 USDT |
1,528.1650 |
0.6235 USDT |
0.5842 USDT |
0.6507 USDT |
0.6250 USDT |
| 2024-05-12 |
0.6457 USDT |
1,782.7535 |
0.6502 USDT |
0.6200 USDT |
0.6624 USDT |
0.6246 USDT |
| 2024-05-11 |
0.6460 USDT |
669.5893 |
0.6694 USDT |
0.6370 USDT |
0.6700 USDT |
0.6413 USDT |
| 2024-05-10 |
0.7466 USDT |
2,830.7914 |
0.7626 USDT |
0.6628 USDT |
0.7962 USDT |
0.6827 USDT |
| 2024-05-09 |
0.7597 USDT |
5,694.0474 |
0.7702 USDT |
0.7193 USDT |
0.8160 USDT |
0.7430 USDT |
| 2024-05-08 |
0.7580 USDT |
6,926.3302 |
0.7400 USDT |
0.7215 USDT |
0.8328 USDT |
0.7888 USDT |