Identifier on Kucoin: ATOM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
0.1157 USDT |
3,461,635.3029 |
0.1026 USDT |
0.1026 USDT |
0.1280 USDT |
0.1154 USDT |
| 2022-08-26 |
0.0861 USDT |
6,697,834.5639 |
0.0804 USDT |
0.0750 USDT |
0.0999 USDT |
0.0952 USDT |
| 2022-08-25 |
0.0792 USDT |
5,225,012.8142 |
0.0763 USDT |
0.0729 USDT |
0.0849 USDT |
0.0745 USDT |
| 2022-08-24 |
0.0894 USDT |
5,947,115.3493 |
0.0974 USDT |
0.0730 USDT |
0.1112 USDT |
0.0839 USDT |
| 2022-08-23 |
0.1151 USDT |
2,637,513.8002 |
0.1361 USDT |
0.1035 USDT |
0.1409 USDT |
0.1080 USDT |
| 2022-08-22 |
0.1557 USDT |
929,635.9022 |
0.1551 USDT |
0.1421 USDT |
0.1808 USDT |
0.1502 USDT |
| 2022-08-21 |
0.1660 USDT |
799,616.8924 |
0.1778 USDT |
0.1500 USDT |
0.1801 USDT |
0.1534 USDT |
| 2022-08-20 |
0.1649 USDT |
1,545,715.7700 |
0.1548 USDT |
0.1458 USDT |
0.1923 USDT |
0.1802 USDT |
| 2022-08-19 |
0.1571 USDT |
1,656,962.7293 |
0.1318 USDT |
0.1318 USDT |
0.1781 USDT |
0.1557 USDT |
| 2022-08-18 |
0.1187 USDT |
2,059,247.7177 |
0.1234 USDT |
0.1084 USDT |
0.1304 USDT |
0.1195 USDT |
| 2022-08-17 |
0.1291 USDT |
1,608,799.7869 |
0.1352 USDT |
0.1180 USDT |
0.1438 USDT |
0.1224 USDT |
| 2022-08-16 |
0.1350 USDT |
741,222.6268 |
0.1355 USDT |
0.1278 USDT |
0.1450 USDT |
0.1380 USDT |
| 2022-08-15 |
0.1338 USDT |
804,852.9739 |
0.1314 USDT |
0.1186 USDT |
0.1427 USDT |
0.1339 USDT |
| 2022-08-14 |
0.1215 USDT |
687,486.6395 |
0.1215 USDT |
0.1120 USDT |
0.1344 USDT |
0.1293 USDT |
| 2022-08-13 |
0.1140 USDT |
789,673.1035 |
0.1163 USDT |
0.1062 USDT |
0.1195 USDT |
0.1169 USDT |
| 2022-08-12 |
0.1270 USDT |
823,608.2025 |
0.1261 USDT |
0.1204 USDT |
0.1368 USDT |
0.1231 USDT |
| 2022-08-11 |
0.1176 USDT |
1,145,757.3826 |
0.1191 USDT |
0.1091 USDT |
0.1258 USDT |
0.1226 USDT |
| 2022-08-10 |
0.1426 USDT |
1,667,675.0462 |
0.1404 USDT |
0.1164 USDT |
0.1684 USDT |
0.1197 USDT |
| 2022-08-09 |
0.1339 USDT |
1,452,916.2469 |
0.1260 USDT |
0.1122 USDT |
0.1508 USDT |
0.1451 USDT |
| 2022-08-08 |
0.1311 USDT |
1,163,943.0069 |
0.1436 USDT |
0.1146 USDT |
0.1488 USDT |
0.1286 USDT |
| 2022-08-07 |
0.1482 USDT |
1,205,757.3460 |
0.1815 USDT |
0.1334 USDT |
0.1887 USDT |
0.1459 USDT |
| 2022-08-06 |
0.1724 USDT |
248,412.6899 |
0.1654 USDT |
0.1639 USDT |
0.1812 USDT |
0.1765 USDT |
| 2022-08-05 |
0.1842 USDT |
613,602.6337 |
0.1998 USDT |
0.1652 USDT |
0.2023 USDT |
0.1792 USDT |
| 2022-08-04 |
0.2012 USDT |
522,584.3585 |
0.2154 USDT |
0.1843 USDT |
0.2154 USDT |
0.2094 USDT |
| 2022-08-03 |
0.2127 USDT |
720,175.0503 |
0.2310 USDT |
0.1912 USDT |
0.2496 USDT |
0.1976 USDT |
| 2022-08-02 |
0.2253 USDT |
1,529,684.7834 |
0.2017 USDT |
0.1989 USDT |
0.2409 USDT |
0.2255 USDT |
| 2022-08-01 |
0.2093 USDT |
650,614.3668 |
0.2064 USDT |
0.1817 USDT |
0.2224 USDT |
0.2216 USDT |
| 2022-07-31 |
0.1835 USDT |
483,370.5757 |
0.1883 USDT |
0.1694 USDT |
0.1967 USDT |
0.1933 USDT |
| 2022-07-30 |
0.1804 USDT |
605,448.8897 |
0.1666 USDT |
0.1588 USDT |
0.1938 USDT |
0.1854 USDT |
| 2022-07-29 |
0.1943 USDT |
890,709.4829 |
0.1845 USDT |
0.1733 USDT |
0.2138 USDT |
0.1872 USDT |
| 2022-07-28 |
0.2079 USDT |
1,674,614.6848 |
0.2201 USDT |
0.1700 USDT |
0.2367 USDT |
0.1700 USDT |
| 2022-07-27 |
0.3310 USDT |
1,182,006.8796 |
0.3454 USDT |
0.2768 USDT |
0.3667 USDT |
0.2956 USDT |
| 2022-07-26 |
0.3504 USDT |
1,466,611.9846 |
0.3658 USDT |
0.2916 USDT |
0.4145 USDT |
0.3749 USDT |
| 2022-07-25 |
0.3294 USDT |
861,182.5657 |
0.2780 USDT |
0.2770 USDT |
0.3589 USDT |
0.3455 USDT |
| 2022-07-24 |
0.2684 USDT |
287,061.9773 |
0.2679 USDT |
0.2517 USDT |
0.2881 USDT |
0.2755 USDT |
| 2022-07-23 |
0.2453 USDT |
611,352.9194 |
0.2355 USDT |
0.1980 USDT |
0.2915 USDT |
0.2893 USDT |
| 2022-07-22 |
0.2260 USDT |
1,685,937.5367 |
0.2151 USDT |
0.1944 USDT |
0.2545 USDT |
0.2364 USDT |
| 2022-07-21 |
0.2709 USDT |
2,418,181.1724 |
0.3693 USDT |
0.2040 USDT |
0.3756 USDT |
0.2133 USDT |
| 2022-07-20 |
0.3285 USDT |
731,217.3416 |
0.2963 USDT |
0.2875 USDT |
0.3767 USDT |
0.3694 USDT |
| 2022-07-19 |
0.3395 USDT |
740,288.2516 |
0.4239 USDT |
0.2657 USDT |
0.4714 USDT |
0.2961 USDT |
| 2022-07-18 |
0.4389 USDT |
505,681.9110 |
0.5435 USDT |
0.3689 USDT |
0.5522 USDT |
0.4248 USDT |
| 2022-07-17 |
0.5119 USDT |
381,546.7767 |
0.4893 USDT |
0.4725 USDT |
0.5522 USDT |
0.5228 USDT |
| 2022-07-16 |
0.5306 USDT |
645,377.5256 |
0.5249 USDT |
0.4717 USDT |
0.5723 USDT |
0.4977 USDT |
| 2022-07-15 |
0.5043 USDT |
458,385.8386 |
0.5337 USDT |
0.4536 USDT |
0.5588 USDT |
0.5226 USDT |
| 2022-07-14 |
0.7069 USDT |
523,405.7968 |
0.7689 USDT |
0.5379 USDT |
0.8054 USDT |
0.5793 USDT |
| 2022-07-13 |
0.9142 USDT |
265,554.5764 |
0.9004 USDT |
0.8193 USDT |
1.0412 USDT |
0.9074 USDT |
| 2022-07-12 |
0.8222 USDT |
477,270.1952 |
0.7948 USDT |
0.7316 USDT |
0.9239 USDT |
0.9127 USDT |
| 2022-07-11 |
0.6499 USDT |
420,114.0498 |
0.6603 USDT |
0.5968 USDT |
0.7199 USDT |
0.6784 USDT |
| 2022-07-10 |
0.6755 USDT |
260,020.1469 |
0.6252 USDT |
0.6203 USDT |
0.7235 USDT |
0.6938 USDT |
| 2022-07-09 |
0.5925 USDT |
229,552.0405 |
0.6272 USDT |
0.5557 USDT |
0.6315 USDT |
0.5994 USDT |