Identifier on Kucoin: ATOM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.0163 USDT |
1,690,938.2594 |
0.0157 USDT |
0.0152 USDT |
0.0170 USDT |
0.0167 USDT |
| 2022-12-05 |
0.0152 USDT |
2,269,264.9787 |
0.0157 USDT |
0.0144 USDT |
0.0164 USDT |
0.0157 USDT |
| 2022-12-04 |
0.0165 USDT |
995,709.8699 |
0.0169 USDT |
0.0160 USDT |
0.0169 USDT |
0.0160 USDT |
| 2022-12-03 |
0.0161 USDT |
1,092,706.9050 |
0.0153 USDT |
0.0152 USDT |
0.0164 USDT |
0.0163 USDT |
| 2022-12-02 |
0.0161 USDT |
1,124,859.2405 |
0.0160 USDT |
0.0154 USDT |
0.0167 USDT |
0.0161 USDT |
| 2022-12-01 |
0.0158 USDT |
2,269,490.3671 |
0.0147 USDT |
0.0147 USDT |
0.0166 USDT |
0.0163 USDT |
| 2022-11-30 |
0.0154 USDT |
4,799,408.6924 |
0.0163 USDT |
0.0143 USDT |
0.0163 USDT |
0.0148 USDT |
| 2022-11-29 |
0.0171 USDT |
2,394,143.1309 |
0.0183 USDT |
0.0165 USDT |
0.0184 USDT |
0.0171 USDT |
| 2022-11-28 |
0.0194 USDT |
3,888,698.4345 |
0.0179 USDT |
0.0179 USDT |
0.0205 USDT |
0.0187 USDT |
| 2022-11-27 |
0.0168 USDT |
1,268,623.1212 |
0.0171 USDT |
0.0160 USDT |
0.0173 USDT |
0.0168 USDT |
| 2022-11-26 |
0.0166 USDT |
3,109,314.2445 |
0.0176 USDT |
0.0154 USDT |
0.0180 USDT |
0.0165 USDT |
| 2022-11-25 |
0.0180 USDT |
4,189,601.7599 |
0.0172 USDT |
0.0169 USDT |
0.0190 USDT |
0.0178 USDT |
| 2022-11-24 |
0.0179 USDT |
3,518,583.5347 |
0.0183 USDT |
0.0167 USDT |
0.0191 USDT |
0.0177 USDT |
| 2022-11-23 |
0.0191 USDT |
6,609,624.7776 |
0.0208 USDT |
0.0181 USDT |
0.0208 USDT |
0.0188 USDT |
| 2022-11-22 |
0.0241 USDT |
4,830,235.4594 |
0.0253 USDT |
0.0220 USDT |
0.0272 USDT |
0.0221 USDT |
| 2022-11-21 |
0.0248 USDT |
6,330,027.7152 |
0.0226 USDT |
0.0226 USDT |
0.0272 USDT |
0.0261 USDT |
| 2022-11-20 |
0.0198 USDT |
1,330,345.0449 |
0.0189 USDT |
0.0188 USDT |
0.0209 USDT |
0.0207 USDT |
| 2022-11-19 |
0.0197 USDT |
1,846,081.0650 |
0.0193 USDT |
0.0191 USDT |
0.0205 USDT |
0.0197 USDT |
| 2022-11-18 |
0.0188 USDT |
3,976,930.9689 |
0.0195 USDT |
0.0177 USDT |
0.0203 USDT |
0.0195 USDT |
| 2022-11-17 |
0.0190 USDT |
6,479,607.1322 |
0.0184 USDT |
0.0181 USDT |
0.0199 USDT |
0.0195 USDT |
| 2022-11-16 |
0.0177 USDT |
10,041,100.9044 |
0.0164 USDT |
0.0161 USDT |
0.0193 USDT |
0.0182 USDT |
| 2022-11-15 |
0.0163 USDT |
9,217,194.7388 |
0.0179 USDT |
0.0148 USDT |
0.0183 USDT |
0.0161 USDT |
| 2022-11-14 |
0.0185 USDT |
9,521,996.6646 |
0.0186 USDT |
0.0156 USDT |
0.0217 USDT |
0.0181 USDT |
| 2022-11-13 |
0.0165 USDT |
9,464,904.4683 |
0.0154 USDT |
0.0147 USDT |
0.0180 USDT |
0.0179 USDT |
| 2022-11-12 |
0.0149 USDT |
8,993,315.2737 |
0.0129 USDT |
0.0129 USDT |
0.0158 USDT |
0.0153 USDT |
| 2022-11-11 |
0.0125 USDT |
12,795,054.8466 |
0.0117 USDT |
0.0105 USDT |
0.0145 USDT |
0.0130 USDT |
| 2022-11-10 |
0.0148 USDT |
27,868,263.6597 |
0.0262 USDT |
0.0104 USDT |
0.0266 USDT |
0.0119 USDT |
| 2022-11-09 |
0.0216 USDT |
19,437,916.4018 |
0.0175 USDT |
0.0169 USDT |
0.0290 USDT |
0.0273 USDT |
| 2022-11-08 |
0.0153 USDT |
30,398,856.8172 |
0.0122 USDT |
0.0116 USDT |
0.0199 USDT |
0.0177 USDT |
| 2022-11-07 |
0.0118 USDT |
29,800,110.6136 |
0.0116 USDT |
0.0108 USDT |
0.0128 USDT |
0.0116 USDT |
| 2022-11-06 |
0.0104 USDT |
14,350,543.5561 |
0.0098 USDT |
0.0098 USDT |
0.0109 USDT |
0.0107 USDT |
| 2022-11-05 |
0.0099 USDT |
13,475,264.2903 |
0.0106 USDT |
0.0090 USDT |
0.0108 USDT |
0.0095 USDT |
| 2022-11-04 |
0.0121 USDT |
24,009,892.9193 |
0.0162 USDT |
0.0102 USDT |
0.0165 USDT |
0.0110 USDT |
| 2022-11-03 |
0.0157 USDT |
13,868,932.8888 |
0.0170 USDT |
0.0146 USDT |
0.0172 USDT |
0.0154 USDT |
| 2022-11-02 |
0.0158 USDT |
16,015,219.4994 |
0.0145 USDT |
0.0142 USDT |
0.0168 USDT |
0.0149 USDT |
| 2022-11-01 |
0.0145 USDT |
12,348,397.6368 |
0.0138 USDT |
0.0136 USDT |
0.0153 USDT |
0.0146 USDT |
| 2022-10-31 |
0.0145 USDT |
13,241,835.4934 |
0.0151 USDT |
0.0135 USDT |
0.0156 USDT |
0.0147 USDT |
| 2022-10-30 |
0.0160 USDT |
12,963,271.3940 |
0.0169 USDT |
0.0144 USDT |
0.0176 USDT |
0.0151 USDT |
| 2022-10-29 |
0.0164 USDT |
10,415,325.2649 |
0.0168 USDT |
0.0156 USDT |
0.0174 USDT |
0.0163 USDT |
| 2022-10-28 |
0.0178 USDT |
14,949,757.0542 |
0.0210 USDT |
0.0155 USDT |
0.0212 USDT |
0.0161 USDT |
| 2022-10-27 |
0.0196 USDT |
11,794,603.2554 |
0.0232 USDT |
0.0179 USDT |
0.0233 USDT |
0.0195 USDT |
| 2022-10-26 |
0.0232 USDT |
8,767,338.9641 |
0.0247 USDT |
0.0215 USDT |
0.0255 USDT |
0.0229 USDT |
| 2022-10-25 |
0.0250 USDT |
11,314,920.1390 |
0.0273 USDT |
0.0220 USDT |
0.0282 USDT |
0.0251 USDT |
| 2022-10-24 |
0.0264 USDT |
12,473,582.8701 |
0.0245 USDT |
0.0242 USDT |
0.0278 USDT |
0.0273 USDT |
| 2022-10-23 |
0.0276 USDT |
7,094,548.5979 |
0.0272 USDT |
0.0263 USDT |
0.0291 USDT |
0.0267 USDT |
| 2022-10-22 |
0.0277 USDT |
3,990,063.7745 |
0.0272 USDT |
0.0268 USDT |
0.0289 USDT |
0.0274 USDT |
| 2022-10-21 |
0.0304 USDT |
4,653,791.6632 |
0.0298 USDT |
0.0290 USDT |
0.0332 USDT |
0.0290 USDT |
| 2022-10-20 |
0.0277 USDT |
8,416,399.6333 |
0.0274 USDT |
0.0256 USDT |
0.0307 USDT |
0.0298 USDT |
| 2022-10-19 |
0.0242 USDT |
4,939,086.0646 |
0.0231 USDT |
0.0224 USDT |
0.0254 USDT |
0.0250 USDT |
| 2022-10-18 |
0.0236 USDT |
9,524,378.3721 |
0.0239 USDT |
0.0220 USDT |
0.0255 USDT |
0.0253 USDT |