Identifier on Kucoin: ATOM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
0.0258 USDT |
7,698,453.7976 |
0.0290 USDT |
0.0234 USDT |
0.0294 USDT |
0.0238 USDT |
| 2022-10-16 |
0.0294 USDT |
1,679,518.3867 |
0.0304 USDT |
0.0280 USDT |
0.0304 USDT |
0.0303 USDT |
| 2022-10-15 |
0.0298 USDT |
2,721,195.9655 |
0.0294 USDT |
0.0287 USDT |
0.0311 USDT |
0.0304 USDT |
| 2022-10-14 |
0.0278 USDT |
12,357,588.5172 |
0.0320 USDT |
0.0246 USDT |
0.0325 USDT |
0.0306 USDT |
| 2022-10-13 |
0.0335 USDT |
12,661,706.3293 |
0.0288 USDT |
0.0285 USDT |
0.0380 USDT |
0.0312 USDT |
| 2022-10-12 |
0.0275 USDT |
5,863,418.3346 |
0.0261 USDT |
0.0260 USDT |
0.0293 USDT |
0.0282 USDT |
| 2022-10-11 |
0.0251 USDT |
7,915,854.8790 |
0.0248 USDT |
0.0241 USDT |
0.0266 USDT |
0.0260 USDT |
| 2022-10-10 |
0.0224 USDT |
8,363,689.0962 |
0.0212 USDT |
0.0208 USDT |
0.0236 USDT |
0.0232 USDT |
| 2022-10-09 |
0.0215 USDT |
6,406,730.8885 |
0.0214 USDT |
0.0207 USDT |
0.0230 USDT |
0.0211 USDT |
| 2022-10-08 |
0.0215 USDT |
5,447,661.8721 |
0.0221 USDT |
0.0207 USDT |
0.0223 USDT |
0.0218 USDT |
| 2022-10-07 |
0.0230 USDT |
10,637,301.4791 |
0.0223 USDT |
0.0219 USDT |
0.0242 USDT |
0.0228 USDT |
| 2022-10-06 |
0.0217 USDT |
8,337,379.7589 |
0.0223 USDT |
0.0201 USDT |
0.0229 USDT |
0.0209 USDT |
| 2022-10-05 |
0.0234 USDT |
9,435,655.3016 |
0.0225 USDT |
0.0220 USDT |
0.0248 USDT |
0.0235 USDT |
| 2022-10-04 |
0.0225 USDT |
17,491,255.4301 |
0.0235 USDT |
0.0214 USDT |
0.0241 USDT |
0.0225 USDT |
| 2022-10-03 |
0.0261 USDT |
13,508,391.0626 |
0.0297 USDT |
0.0231 USDT |
0.0311 USDT |
0.0235 USDT |
| 2022-10-02 |
0.0265 USDT |
6,187,731.3872 |
0.0256 USDT |
0.0243 USDT |
0.0294 USDT |
0.0290 USDT |
| 2022-10-01 |
0.0245 USDT |
3,656,384.6201 |
0.0238 USDT |
0.0233 USDT |
0.0258 USDT |
0.0258 USDT |
| 2022-09-30 |
0.0242 USDT |
13,512,426.4546 |
0.0253 USDT |
0.0224 USDT |
0.0265 USDT |
0.0251 USDT |
| 2022-09-29 |
0.0254 USDT |
13,437,280.1700 |
0.0244 USDT |
0.0237 USDT |
0.0272 USDT |
0.0255 USDT |
| 2022-09-28 |
0.0240 USDT |
17,753,163.4465 |
0.0218 USDT |
0.0213 USDT |
0.0259 USDT |
0.0244 USDT |
| 2022-09-27 |
0.0201 USDT |
23,529,120.3276 |
0.0202 USDT |
0.0167 USDT |
0.0233 USDT |
0.0219 USDT |
| 2022-09-26 |
0.0187 USDT |
20,799,946.3217 |
0.0198 USDT |
0.0165 USDT |
0.0207 USDT |
0.0200 USDT |
| 2022-09-25 |
0.0186 USDT |
17,107,645.0069 |
0.0219 USDT |
0.0161 USDT |
0.0220 USDT |
0.0183 USDT |
| 2022-09-24 |
0.0201 USDT |
8,703,832.3555 |
0.0194 USDT |
0.0191 USDT |
0.0210 USDT |
0.0205 USDT |
| 2022-09-23 |
0.0190 USDT |
29,314,839.3748 |
0.0179 USDT |
0.0158 USDT |
0.0223 USDT |
0.0217 USDT |
| 2022-09-22 |
0.0207 USDT |
30,214,614.4278 |
0.0249 USDT |
0.0162 USDT |
0.0252 USDT |
0.0176 USDT |
| 2022-09-21 |
0.0219 USDT |
14,277,586.1672 |
0.0222 USDT |
0.0196 USDT |
0.0239 USDT |
0.0209 USDT |
| 2022-09-20 |
0.0196 USDT |
18,086,710.5146 |
0.0171 USDT |
0.0163 USDT |
0.0218 USDT |
0.0211 USDT |
| 2022-09-19 |
0.0184 USDT |
35,660,418.4771 |
0.0212 USDT |
0.0155 USDT |
0.0215 USDT |
0.0175 USDT |
| 2022-09-18 |
0.0183 USDT |
22,188,126.1725 |
0.0164 USDT |
0.0164 USDT |
0.0199 USDT |
0.0196 USDT |
| 2022-09-17 |
0.0162 USDT |
35,231,846.2248 |
0.0158 USDT |
0.0148 USDT |
0.0176 USDT |
0.0161 USDT |
| 2022-09-16 |
0.0216 USDT |
33,725,533.8938 |
0.0249 USDT |
0.0177 USDT |
0.0268 USDT |
0.0207 USDT |
| 2022-09-15 |
0.0275 USDT |
23,364,288.0119 |
0.0312 USDT |
0.0219 USDT |
0.0357 USDT |
0.0231 USDT |
| 2022-09-14 |
0.0307 USDT |
10,432,552.0689 |
0.0309 USDT |
0.0280 USDT |
0.0348 USDT |
0.0304 USDT |
| 2022-09-13 |
0.0262 USDT |
23,770,138.1474 |
0.0240 USDT |
0.0210 USDT |
0.0323 USDT |
0.0305 USDT |
| 2022-09-12 |
0.0232 USDT |
26,844,988.1685 |
0.0231 USDT |
0.0198 USDT |
0.0263 USDT |
0.0244 USDT |
| 2022-09-11 |
0.0230 USDT |
17,127,652.8249 |
0.0218 USDT |
0.0208 USDT |
0.0249 USDT |
0.0236 USDT |
| 2022-09-10 |
0.0224 USDT |
24,504,325.3244 |
0.0217 USDT |
0.0205 USDT |
0.0239 USDT |
0.0208 USDT |
| 2022-09-09 |
0.0251 USDT |
48,217,113.7351 |
0.0456 USDT |
0.0194 USDT |
0.0468 USDT |
0.0212 USDT |
| 2022-09-08 |
0.0529 USDT |
10,762,175.1369 |
0.0584 USDT |
0.0438 USDT |
0.0624 USDT |
0.0463 USDT |
| 2022-09-07 |
0.0792 USDT |
3,049,023.1529 |
0.0814 USDT |
0.0721 USDT |
0.0857 USDT |
0.0738 USDT |
| 2022-09-06 |
0.0710 USDT |
3,395,419.7283 |
0.0677 USDT |
0.0624 USDT |
0.0802 USDT |
0.0772 USDT |
| 2022-09-05 |
0.0652 USDT |
2,530,466.5851 |
0.0625 USDT |
0.0573 USDT |
0.0702 USDT |
0.0677 USDT |
| 2022-09-04 |
0.0670 USDT |
1,736,314.0695 |
0.0686 USDT |
0.0626 USDT |
0.0721 USDT |
0.0651 USDT |
| 2022-09-03 |
0.0719 USDT |
3,051,463.2424 |
0.0687 USDT |
0.0646 USDT |
0.0761 USDT |
0.0698 USDT |
| 2022-09-02 |
0.0683 USDT |
4,382,306.1421 |
0.0669 USDT |
0.0620 USDT |
0.0733 USDT |
0.0715 USDT |
| 2022-09-01 |
0.0832 USDT |
7,401,859.8293 |
0.0875 USDT |
0.0665 USDT |
0.0959 USDT |
0.0685 USDT |
| 2022-08-31 |
0.0833 USDT |
1,204,447.5883 |
0.0862 USDT |
0.0789 USDT |
0.0901 USDT |
0.0901 USDT |
| 2022-08-30 |
0.0949 USDT |
3,940,562.9099 |
0.0992 USDT |
0.0871 USDT |
0.1089 USDT |
0.1021 USDT |
| 2022-08-29 |
0.1180 USDT |
3,345,747.6023 |
0.1308 USDT |
0.0988 USDT |
0.1404 USDT |
0.1079 USDT |