Identifier on Kucoin: ATOM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.5810 USDT |
8,342.3528 |
0.5400 USDT |
0.5213 USDT |
0.6161 USDT |
0.5972 USDT |
| 2024-04-17 |
0.5520 USDT |
6,713.7230 |
0.5769 USDT |
0.5160 USDT |
0.5985 USDT |
0.5812 USDT |
| 2024-04-16 |
0.5538 USDT |
7,240.6936 |
0.5671 USDT |
0.5074 USDT |
0.5836 USDT |
0.5786 USDT |
| 2024-04-15 |
0.6598 USDT |
15,398.6746 |
0.5949 USDT |
0.5444 USDT |
0.6975 USDT |
0.5495 USDT |
| 2024-04-14 |
0.5789 USDT |
29,703.9753 |
0.5581 USDT |
0.4965 USDT |
0.6497 USDT |
0.5872 USDT |
| 2024-04-13 |
0.6055 USDT |
25,024.7266 |
0.9396 USDT |
0.3583 USDT |
0.9432 USDT |
0.5532 USDT |
| 2024-04-12 |
0.9841 USDT |
32,009.1938 |
1.5529 USDT |
0.7657 USDT |
1.5894 USDT |
0.8310 USDT |
| 2024-04-11 |
1.5844 USDT |
1,549.5011 |
1.5797 USDT |
1.4742 USDT |
1.6425 USDT |
1.5562 USDT |
| 2024-04-10 |
1.5659 USDT |
4,063.5459 |
1.6188 USDT |
1.4058 USDT |
1.6188 USDT |
1.5541 USDT |
| 2024-04-09 |
1.7524 USDT |
10,449.5036 |
1.8499 USDT |
1.5900 USDT |
1.9262 USDT |
1.6445 USDT |
| 2024-04-08 |
1.8641 USDT |
5,791.8450 |
1.7384 USDT |
1.7092 USDT |
1.9059 USDT |
1.8555 USDT |
| 2024-04-07 |
1.7934 USDT |
594.1710 |
1.7834 USDT |
1.7297 USDT |
1.8364 USDT |
1.7297 USDT |
| 2024-04-06 |
1.7321 USDT |
713.3722 |
1.6682 USDT |
1.6682 USDT |
1.7614 USDT |
1.7525 USDT |
| 2024-04-05 |
1.6880 USDT |
659.2570 |
1.7281 USDT |
1.5925 USDT |
1.7671 USDT |
1.7318 USDT |
| 2024-04-04 |
1.7458 USDT |
2,833.8948 |
1.6776 USDT |
1.6293 USDT |
1.8899 USDT |
1.7134 USDT |
| 2024-04-03 |
1.7475 USDT |
1,453.4404 |
1.7300 USDT |
1.6000 USDT |
1.8626 USDT |
1.6039 USDT |
| 2024-04-02 |
1.8595 USDT |
8,828.3709 |
2.1510 USDT |
1.6846 USDT |
2.1510 USDT |
1.7721 USDT |
| 2024-04-01 |
2.2515 USDT |
9,614.8435 |
2.5717 USDT |
2.0124 USDT |
2.6112 USDT |
2.1554 USDT |
| 2024-03-31 |
2.6045 USDT |
1,952.2505 |
2.5894 USDT |
2.5342 USDT |
2.6586 USDT |
2.5770 USDT |
| 2024-03-30 |
2.8508 USDT |
6,940.6387 |
2.7916 USDT |
2.6247 USDT |
2.9869 USDT |
2.6602 USDT |
| 2024-03-29 |
2.6841 USDT |
3,142.4169 |
2.6673 USDT |
2.5244 USDT |
2.8656 USDT |
2.7620 USDT |
| 2024-03-28 |
2.7513 USDT |
4,505.5511 |
2.8888 USDT |
2.6146 USDT |
2.9352 USDT |
2.7205 USDT |
| 2024-03-27 |
2.8383 USDT |
16,350.0604 |
2.6489 USDT |
2.4014 USDT |
3.2293 USDT |
2.9177 USDT |
| 2024-03-26 |
2.6234 USDT |
5,791.6184 |
2.6993 USDT |
2.4619 USDT |
2.7812 USDT |
2.6552 USDT |
| 2024-03-25 |
2.5699 USDT |
5,357.4480 |
2.3197 USDT |
2.2904 USDT |
2.7613 USDT |
2.6940 USDT |
| 2024-03-24 |
2.2518 USDT |
5,826.9406 |
2.2112 USDT |
2.1410 USDT |
2.3482 USDT |
2.2557 USDT |
| 2024-03-23 |
2.3104 USDT |
12,159.0984 |
2.1914 USDT |
2.1394 USDT |
2.4555 USDT |
2.2268 USDT |
| 2024-03-22 |
2.2097 USDT |
2,630.8945 |
2.3647 USDT |
2.0574 USDT |
2.4923 USDT |
2.1594 USDT |
| 2024-03-21 |
2.4420 USDT |
2,141.9196 |
2.4414 USDT |
2.3287 USDT |
2.6054 USDT |
2.3902 USDT |
| 2024-03-20 |
2.1416 USDT |
12,542.3745 |
1.9889 USDT |
1.9196 USDT |
2.4682 USDT |
2.4630 USDT |
| 2024-03-19 |
2.1403 USDT |
13,523.7364 |
2.5376 USDT |
1.8626 USDT |
2.5937 USDT |
2.2887 USDT |
| 2024-03-18 |
2.7325 USDT |
10,509.4078 |
2.9177 USDT |
2.4142 USDT |
3.0032 USDT |
2.5104 USDT |
| 2024-03-17 |
2.8484 USDT |
6,079.8636 |
2.7809 USDT |
2.4592 USDT |
3.0006 USDT |
2.9527 USDT |
| 2024-03-16 |
2.9481 USDT |
12,377.1785 |
3.3277 USDT |
2.3661 USDT |
3.4971 USDT |
2.6586 USDT |
| 2024-03-15 |
3.2362 USDT |
16,686.0535 |
4.4428 USDT |
2.6981 USDT |
4.5323 USDT |
3.3166 USDT |
| 2024-03-14 |
4.1785 USDT |
13,540.6576 |
4.9085 USDT |
3.6729 USDT |
4.9784 USDT |
4.3120 USDT |
| 2024-03-13 |
4.5089 USDT |
6,826.2890 |
4.3120 USDT |
4.2000 USDT |
4.7167 USDT |
4.5412 USDT |
| 2024-03-12 |
4.3471 USDT |
8,665.6988 |
4.6248 USDT |
3.5464 USDT |
4.7783 USDT |
4.1545 USDT |
| 2024-03-11 |
4.5114 USDT |
5,593.1389 |
4.1839 USDT |
3.6530 USDT |
4.8350 USDT |
4.6582 USDT |
| 2024-03-10 |
4.3397 USDT |
4,396.9637 |
4.4380 USDT |
4.0000 USDT |
4.6322 USDT |
4.1117 USDT |
| 2024-03-09 |
4.8201 USDT |
6,227.8071 |
4.4874 USDT |
4.4342 USDT |
5.0270 USDT |
4.6236 USDT |
| 2024-03-08 |
4.4477 USDT |
6,924.2652 |
5.0639 USDT |
3.9618 USDT |
5.1700 USDT |
4.3467 USDT |
| 2024-03-07 |
5.0999 USDT |
12,025.8719 |
5.4312 USDT |
4.6038 USDT |
5.9348 USDT |
4.9480 USDT |
| 2024-03-06 |
4.1519 USDT |
13,245.3287 |
3.4909 USDT |
2.9946 USDT |
4.9603 USDT |
4.8694 USDT |
| 2024-03-05 |
3.5221 USDT |
42,728.7029 |
4.3246 USDT |
2.5000 USDT |
4.6237 USDT |
3.4190 USDT |
| 2024-03-04 |
4.3356 USDT |
10,963.3321 |
4.0617 USDT |
3.8857 USDT |
4.7823 USDT |
4.2393 USDT |
| 2024-03-03 |
3.8430 USDT |
5,252.9613 |
4.1024 USDT |
3.1374 USDT |
4.1523 USDT |
3.8644 USDT |
| 2024-03-02 |
3.8844 USDT |
7,541.6398 |
3.6040 USDT |
3.5947 USDT |
4.0750 USDT |
3.9687 USDT |
| 2024-03-01 |
3.3864 USDT |
2,456.0110 |
3.3215 USDT |
3.2524 USDT |
3.4631 USDT |
3.4124 USDT |
| 2024-02-29 |
3.8042 USDT |
3,111.5516 |
3.4563 USDT |
3.4220 USDT |
4.1850 USDT |
3.7832 USDT |