Identifier on Kucoin: ATOM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
0.5896 USDT |
254,609.4667 |
0.5600 USDT |
0.5004 USDT |
0.6414 USDT |
0.6090 USDT |
| 2022-07-07 |
0.6359 USDT |
319,186.8706 |
0.6696 USDT |
0.5225 USDT |
0.7158 USDT |
0.5298 USDT |
| 2022-07-06 |
0.6340 USDT |
532,701.4726 |
0.6596 USDT |
0.5600 USDT |
0.6985 USDT |
0.6677 USDT |
| 2022-07-05 |
0.6964 USDT |
494,379.1998 |
0.7077 USDT |
0.5768 USDT |
0.8081 USDT |
0.6254 USDT |
| 2022-07-04 |
0.8844 USDT |
208,011.6800 |
0.9421 USDT |
0.7243 USDT |
1.0132 USDT |
0.7338 USDT |
| 2022-07-03 |
0.9608 USDT |
300,020.6354 |
0.9538 USDT |
0.8672 USDT |
1.0479 USDT |
0.9092 USDT |
| 2022-07-02 |
0.9370 USDT |
341,335.1055 |
0.9535 USDT |
0.8570 USDT |
1.0084 USDT |
0.9209 USDT |
| 2022-07-01 |
1.1190 USDT |
507,829.1166 |
1.3575 USDT |
0.8586 USDT |
1.5861 USDT |
0.9195 USDT |
| 2022-06-30 |
1.5650 USDT |
257,660.1260 |
1.4631 USDT |
1.3300 USDT |
1.7809 USDT |
1.6056 USDT |
| 2022-06-29 |
1.5668 USDT |
85,472.2042 |
1.5084 USDT |
1.3918 USDT |
1.6959 USDT |
1.4563 USDT |
| 2022-06-28 |
1.3065 USDT |
111,172.0800 |
1.2888 USDT |
1.1712 USDT |
1.4570 USDT |
1.4161 USDT |
| 2022-06-27 |
1.1135 USDT |
121,952.5014 |
1.1575 USDT |
0.9440 USDT |
1.2795 USDT |
1.2217 USDT |
| 2022-06-26 |
1.0468 USDT |
60,450.5460 |
0.9793 USDT |
0.9492 USDT |
1.1122 USDT |
1.0662 USDT |
| 2022-06-25 |
1.1257 USDT |
124,258.3980 |
1.1379 USDT |
0.9536 USDT |
1.2450 USDT |
1.0212 USDT |
| 2022-06-24 |
1.1502 USDT |
139,375.5125 |
1.2199 USDT |
1.0200 USDT |
1.2902 USDT |
1.2183 USDT |
| 2022-06-23 |
1.5699 USDT |
228,516.8128 |
2.1614 USDT |
1.2001 USDT |
2.1614 USDT |
1.2216 USDT |
| 2022-06-22 |
2.1248 USDT |
131,797.9973 |
2.2933 USDT |
1.6400 USDT |
2.6766 USDT |
2.1417 USDT |
| 2022-06-21 |
2.3057 USDT |
56,911.0630 |
2.4553 USDT |
2.0457 USDT |
2.5876 USDT |
2.3075 USDT |
| 2022-06-20 |
2.5598 USDT |
86,007.4411 |
2.5165 USDT |
2.2834 USDT |
2.8565 USDT |
2.6868 USDT |
| 2022-06-19 |
3.5757 USDT |
85,862.4042 |
4.0603 USDT |
2.6567 USDT |
4.5276 USDT |
2.7453 USDT |
| 2022-06-18 |
4.2310 USDT |
38,560.7528 |
3.6503 USDT |
3.4092 USDT |
4.6013 USDT |
4.4659 USDT |
| 2022-06-17 |
3.5470 USDT |
44,028.4657 |
3.7481 USDT |
3.2463 USDT |
3.9000 USDT |
3.5117 USDT |
| 2022-06-16 |
3.2532 USDT |
100,442.5630 |
2.6825 USDT |
2.4797 USDT |
3.9357 USDT |
3.7083 USDT |
| 2022-06-15 |
4.3817 USDT |
124,855.1441 |
4.7900 USDT |
2.9233 USDT |
5.7633 USDT |
3.4444 USDT |
| 2022-06-14 |
4.6868 USDT |
72,754.2480 |
4.5017 USDT |
3.8221 USDT |
5.7500 USDT |
4.9755 USDT |
| 2022-06-13 |
4.7461 USDT |
155,069.6220 |
3.7824 USDT |
3.6250 USDT |
5.5775 USDT |
4.9335 USDT |
| 2022-06-12 |
3.4200 USDT |
62,763.5056 |
3.1953 USDT |
2.9610 USDT |
4.0113 USDT |
3.2828 USDT |
| 2022-06-11 |
2.8368 USDT |
54,533.4103 |
2.6733 USDT |
2.4171 USDT |
3.3680 USDT |
3.1252 USDT |
| 2022-06-10 |
2.2882 USDT |
46,000.3692 |
2.1556 USDT |
2.0054 USDT |
2.6561 USDT |
2.6151 USDT |
| 2022-06-09 |
2.0856 USDT |
57,734.8492 |
2.1770 USDT |
1.8703 USDT |
2.2594 USDT |
2.1560 USDT |
| 2022-06-08 |
2.0662 USDT |
55,250.8617 |
1.9207 USDT |
1.7786 USDT |
2.2500 USDT |
2.1616 USDT |
| 2022-06-07 |
2.0359 USDT |
81,210.7974 |
1.7848 USDT |
1.7793 USDT |
2.2675 USDT |
1.9345 USDT |
| 2022-06-06 |
1.7757 USDT |
59,129.2944 |
1.9596 USDT |
1.6021 USDT |
2.0004 USDT |
1.8553 USDT |
| 2022-06-05 |
1.9415 USDT |
49,088.3570 |
1.9377 USDT |
1.8434 USDT |
2.0492 USDT |
1.8936 USDT |
| 2022-06-04 |
2.0110 USDT |
55,685.9741 |
1.9791 USDT |
1.9170 USDT |
2.1643 USDT |
2.0449 USDT |
| 2022-06-03 |
1.9788 USDT |
60,860.8999 |
1.7538 USDT |
1.7211 USDT |
2.1081 USDT |
1.9916 USDT |
| 2022-06-02 |
1.8885 USDT |
79,365.3175 |
1.9506 USDT |
1.7508 USDT |
2.0167 USDT |
1.8103 USDT |
| 2022-06-01 |
1.6056 USDT |
58,366.4923 |
1.5089 USDT |
1.4311 USDT |
1.8678 USDT |
1.8290 USDT |
| 2022-05-31 |
1.4809 USDT |
65,047.5254 |
1.4365 USDT |
1.3001 USDT |
1.6165 USDT |
1.5542 USDT |
| 2022-05-30 |
1.6483 USDT |
133,442.4826 |
1.9921 USDT |
1.3924 USDT |
2.0504 USDT |
1.3996 USDT |
| 2022-05-29 |
2.1070 USDT |
81,763.9086 |
2.1316 USDT |
1.9300 USDT |
2.2931 USDT |
2.1026 USDT |
| 2022-05-28 |
2.1032 USDT |
71,020.4700 |
2.2536 USDT |
1.9499 USDT |
2.3184 USDT |
2.1185 USDT |
| 2022-05-27 |
2.1176 USDT |
114,948.1600 |
2.0271 USDT |
1.8574 USDT |
2.3771 USDT |
2.2743 USDT |
| 2022-05-26 |
1.8793 USDT |
120,347.5550 |
1.5439 USDT |
1.4712 USDT |
2.2028 USDT |
1.9927 USDT |
| 2022-05-25 |
1.4944 USDT |
88,588.6012 |
1.4305 USDT |
1.3082 USDT |
1.6128 USDT |
1.5419 USDT |
| 2022-05-24 |
1.4765 USDT |
76,810.9446 |
1.4108 USDT |
1.3096 USDT |
1.6717 USDT |
1.5470 USDT |
| 2022-05-23 |
1.1749 USDT |
148,212.0112 |
1.3206 USDT |
1.0119 USDT |
1.4268 USDT |
1.4093 USDT |
| 2022-05-22 |
1.3707 USDT |
64,524.0997 |
1.4548 USDT |
1.2572 USDT |
1.5119 USDT |
1.2914 USDT |
| 2022-05-21 |
1.4553 USDT |
77,850.9259 |
1.4247 USDT |
1.3052 USDT |
1.5871 USDT |
1.4318 USDT |
| 2022-05-20 |
1.3288 USDT |
288,787.8385 |
1.5873 USDT |
1.0203 USDT |
1.6207 USDT |
1.4656 USDT |