Identifier on Kucoin: ATOM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.7966 USDT |
214,286.3653 |
0.8092 USDT |
0.7308 USDT |
0.8854 USDT |
0.7456 USDT |
| 2022-04-17 |
0.7269 USDT |
73,299.6163 |
0.7209 USDT |
0.6950 USDT |
0.7436 USDT |
0.7353 USDT |
| 2022-04-16 |
0.7226 USDT |
97,115.4146 |
0.7266 USDT |
0.7000 USDT |
0.7499 USDT |
0.7274 USDT |
| 2022-04-15 |
0.7342 USDT |
199,055.9181 |
0.7465 USDT |
0.7090 USDT |
0.7611 USDT |
0.7234 USDT |
| 2022-04-14 |
0.7026 USDT |
236,059.6458 |
0.6801 USDT |
0.6454 USDT |
0.7631 USDT |
0.7410 USDT |
| 2022-04-13 |
0.6848 USDT |
265,162.0580 |
0.6903 USDT |
0.6422 USDT |
0.7313 USDT |
0.6742 USDT |
| 2022-04-12 |
0.6888 USDT |
519,348.7803 |
0.7715 USDT |
0.6090 USDT |
0.7860 USDT |
0.7328 USDT |
| 2022-04-11 |
0.6723 USDT |
558,768.5982 |
0.6022 USDT |
0.5929 USDT |
0.7700 USDT |
0.7635 USDT |
| 2022-04-10 |
0.5626 USDT |
226,446.7028 |
0.5482 USDT |
0.5419 USDT |
0.6008 USDT |
0.5567 USDT |
| 2022-04-09 |
0.5634 USDT |
346,433.7703 |
0.5717 USDT |
0.5422 USDT |
0.5875 USDT |
0.5747 USDT |
| 2022-04-08 |
0.5192 USDT |
731,130.5209 |
0.5317 USDT |
0.4609 USDT |
0.5870 USDT |
0.5667 USDT |
| 2022-04-07 |
0.5601 USDT |
487,245.7865 |
0.5851 USDT |
0.5283 USDT |
0.6151 USDT |
0.5364 USDT |
| 2022-04-06 |
0.5102 USDT |
719,090.4532 |
0.4685 USDT |
0.4592 USDT |
0.5799 USDT |
0.5629 USDT |
| 2022-04-05 |
0.4209 USDT |
458,917.7360 |
0.4018 USDT |
0.3869 USDT |
0.4494 USDT |
0.4288 USDT |
| 2022-04-04 |
0.3858 USDT |
741,137.2013 |
0.3632 USDT |
0.3444 USDT |
0.4271 USDT |
0.3898 USDT |
| 2022-04-03 |
0.3552 USDT |
1,566,500.7827 |
0.3880 USDT |
0.3174 USDT |
0.4145 USDT |
0.3562 USDT |
| 2022-04-02 |
0.3843 USDT |
1,558,387.9641 |
0.4875 USDT |
0.3200 USDT |
0.4947 USDT |
0.3757 USDT |
| 2022-04-01 |
0.5251 USDT |
617,328.3805 |
0.5116 USDT |
0.4720 USDT |
0.5767 USDT |
0.4876 USDT |
| 2022-03-31 |
0.4622 USDT |
1,046,980.4130 |
0.4602 USDT |
0.4096 USDT |
0.5337 USDT |
0.5088 USDT |
| 2022-03-30 |
0.4482 USDT |
626,891.7632 |
0.4544 USDT |
0.4040 USDT |
0.4957 USDT |
0.4458 USDT |
| 2022-03-29 |
0.4343 USDT |
558,954.6422 |
0.4921 USDT |
0.3850 USDT |
0.4921 USDT |
0.4564 USDT |
| 2022-03-28 |
0.4317 USDT |
527,678.0121 |
0.4662 USDT |
0.3918 USDT |
0.4705 USDT |
0.4358 USDT |
| 2022-03-27 |
0.5244 USDT |
274,354.7296 |
0.5254 USDT |
0.4845 USDT |
0.5616 USDT |
0.4961 USDT |
| 2022-03-26 |
0.5404 USDT |
229,788.5117 |
0.5624 USDT |
0.5164 USDT |
0.5700 USDT |
0.5380 USDT |
| 2022-03-25 |
0.5301 USDT |
547,478.1135 |
0.5076 USDT |
0.4680 USDT |
0.5864 USDT |
0.5699 USDT |
| 2022-03-24 |
0.5471 USDT |
434,523.7735 |
0.5662 USDT |
0.4945 USDT |
0.5823 USDT |
0.5167 USDT |
| 2022-03-23 |
0.5918 USDT |
284,807.0305 |
0.5789 USDT |
0.5612 USDT |
0.6255 USDT |
0.5970 USDT |
| 2022-03-22 |
0.5603 USDT |
459,543.9671 |
0.5849 USDT |
0.5225 USDT |
0.6000 USDT |
0.5717 USDT |
| 2022-03-21 |
0.5812 USDT |
486,951.1928 |
0.5908 USDT |
0.5554 USDT |
0.6067 USDT |
0.5815 USDT |
| 2022-03-20 |
0.5760 USDT |
459,297.6920 |
0.5451 USDT |
0.5349 USDT |
0.6075 USDT |
0.5909 USDT |
| 2022-03-19 |
0.5314 USDT |
446,600.0753 |
0.5440 USDT |
0.5015 USDT |
0.5604 USDT |
0.5290 USDT |
| 2022-03-18 |
0.5847 USDT |
351,637.4801 |
0.5724 USDT |
0.5379 USDT |
0.6329 USDT |
0.5439 USDT |
| 2022-03-17 |
0.5553 USDT |
322,408.9336 |
0.5297 USDT |
0.5268 USDT |
0.5794 USDT |
0.5632 USDT |
| 2022-03-16 |
0.6223 USDT |
889,278.2161 |
0.6840 USDT |
0.5192 USDT |
0.7140 USDT |
0.5567 USDT |
| 2022-03-15 |
0.6762 USDT |
886,017.1773 |
0.6914 USDT |
0.6194 USDT |
0.7418 USDT |
0.6630 USDT |
| 2022-03-14 |
0.7079 USDT |
801,973.2902 |
0.7397 USDT |
0.6597 USDT |
0.7762 USDT |
0.7495 USDT |
| 2022-03-13 |
0.6704 USDT |
521,225.6418 |
0.6637 USDT |
0.6430 USDT |
0.7100 USDT |
0.6974 USDT |
| 2022-03-12 |
0.6332 USDT |
642,811.5339 |
0.6446 USDT |
0.5922 USDT |
0.6645 USDT |
0.6498 USDT |
| 2022-03-11 |
0.6394 USDT |
2,142,571.8176 |
0.6207 USDT |
0.5828 USDT |
0.6993 USDT |
0.6371 USDT |
| 2022-03-10 |
0.6008 USDT |
1,910,208.9076 |
0.5132 USDT |
0.5012 USDT |
0.6517 USDT |
0.6114 USDT |
| 2022-03-09 |
0.5133 USDT |
1,747,248.6363 |
0.6789 USDT |
0.4224 USDT |
0.6815 USDT |
0.5133 USDT |
| 2022-03-08 |
0.6467 USDT |
1,225,833.8015 |
0.6453 USDT |
0.5814 USDT |
0.7146 USDT |
0.6878 USDT |
| 2022-03-07 |
0.6561 USDT |
1,139,129.5955 |
0.6650 USDT |
0.5628 USDT |
0.7588 USDT |
0.6127 USDT |
| 2022-03-06 |
0.6067 USDT |
866,053.0896 |
0.5244 USDT |
0.5202 USDT |
0.6500 USDT |
0.6399 USDT |
| 2022-03-05 |
0.5546 USDT |
1,221,877.7080 |
0.5451 USDT |
0.4860 USDT |
0.5933 USDT |
0.4885 USDT |
| 2022-03-04 |
0.4670 USDT |
2,074,592.2634 |
0.4141 USDT |
0.4014 USDT |
0.5555 USDT |
0.5394 USDT |
| 2022-03-03 |
0.4751 USDT |
2,166,385.5128 |
0.5078 USDT |
0.4025 USDT |
0.5642 USDT |
0.4161 USDT |
| 2022-03-02 |
0.5535 USDT |
1,271,284.2900 |
0.5603 USDT |
0.4788 USDT |
0.6268 USDT |
0.4801 USDT |
| 2022-03-01 |
0.5460 USDT |
1,424,447.8614 |
0.5501 USDT |
0.4627 USDT |
0.6284 USDT |
0.5638 USDT |
| 2022-02-28 |
0.8469 USDT |
1,000,967.3434 |
1.0375 USDT |
0.6300 USDT |
1.0825 USDT |
0.6814 USDT |