Identifier on Kucoin: ATOM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.8212 USDT |
2,347.0284 |
0.8160 USDT |
0.7793 USDT |
0.8583 USDT |
0.7823 USDT |
| 2024-05-06 |
0.8517 USDT |
3,037.0852 |
0.8312 USDT |
0.8064 USDT |
0.8806 USDT |
0.8482 USDT |
| 2024-05-05 |
0.8059 USDT |
3,696.7957 |
0.6762 USDT |
0.6762 USDT |
0.8373 USDT |
0.7941 USDT |
| 2024-05-04 |
0.7022 USDT |
6,896.8483 |
0.7034 USDT |
0.6805 USDT |
0.7185 USDT |
0.6805 USDT |
| 2024-05-03 |
0.6862 USDT |
5,127.1898 |
0.6800 USDT |
0.6521 USDT |
0.7334 USDT |
0.7026 USDT |
| 2024-05-02 |
0.7064 USDT |
16,164.4905 |
0.7007 USDT |
0.6581 USDT |
0.7733 USDT |
0.6710 USDT |
| 2024-05-01 |
0.6134 USDT |
22,510.0964 |
0.6515 USDT |
0.5525 USDT |
0.6609 USDT |
0.6597 USDT |
| 2024-04-30 |
0.5173 USDT |
18,251.2041 |
0.5664 USDT |
0.4709 USDT |
0.5785 USDT |
0.4979 USDT |
| 2024-04-29 |
0.5590 USDT |
9,050.3486 |
0.5737 USDT |
0.5301 USDT |
0.5849 USDT |
0.5498 USDT |
| 2024-04-28 |
0.6277 USDT |
431.7895 |
0.6293 USDT |
0.5998 USDT |
0.6376 USDT |
0.6038 USDT |
| 2024-04-27 |
0.5725 USDT |
3,830.0854 |
0.6011 USDT |
0.5320 USDT |
0.6333 USDT |
0.6129 USDT |
| 2024-04-26 |
0.5898 USDT |
2,742.9865 |
0.5975 USDT |
0.5663 USDT |
0.6180 USDT |
0.6180 USDT |
| 2024-04-25 |
0.6160 USDT |
14,530.2782 |
0.6344 USDT |
0.5771 USDT |
0.6413 USDT |
0.6158 USDT |
| 2024-04-24 |
0.7150 USDT |
693.1353 |
0.6979 USDT |
0.6476 USDT |
0.7352 USDT |
0.6674 USDT |
| 2024-04-23 |
0.7465 USDT |
3,977.1849 |
0.7526 USDT |
0.6839 USDT |
0.8130 USDT |
0.7011 USDT |
| 2024-04-22 |
0.7386 USDT |
4,583.4751 |
0.7011 USDT |
0.6823 USDT |
0.7610 USDT |
0.7512 USDT |
| 2024-04-21 |
0.6707 USDT |
1,808.4051 |
0.6811 USDT |
0.6619 USDT |
0.6914 USDT |
0.6636 USDT |
| 2024-04-20 |
0.6472 USDT |
3,425.3692 |
0.5958 USDT |
0.5958 USDT |
0.6928 USDT |
0.6928 USDT |
| 2024-04-19 |
0.5822 USDT |
6,184.1083 |
0.5836 USDT |
0.4700 USDT |
0.6304 USDT |
0.5961 USDT |
| 2024-04-18 |
0.5810 USDT |
8,342.3528 |
0.5400 USDT |
0.5213 USDT |
0.6161 USDT |
0.5972 USDT |