Identifier on Kucoin: ATOM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
1.8271 USDT |
104,644.4063 |
2.0610 USDT |
1.5369 USDT |
2.2283 USDT |
1.5419 USDT |
| 2022-05-18 |
1.8431 USDT |
148,451.3261 |
1.5333 USDT |
1.3879 USDT |
2.0783 USDT |
1.9820 USDT |
| 2022-05-17 |
1.5831 USDT |
77,650.1562 |
1.7157 USDT |
1.3215 USDT |
1.8547 USDT |
1.6384 USDT |
| 2022-05-16 |
1.5324 USDT |
144,068.0183 |
1.3400 USDT |
1.2713 USDT |
1.7392 USDT |
1.6766 USDT |
| 2022-05-15 |
2.0780 USDT |
56,159.5192 |
2.3035 USDT |
1.5901 USDT |
2.6128 USDT |
1.7124 USDT |
| 2022-05-14 |
2.7987 USDT |
87,052.6555 |
2.7432 USDT |
2.1205 USDT |
3.3889 USDT |
2.6491 USDT |
| 2022-05-13 |
3.1194 USDT |
184,032.7781 |
4.1083 USDT |
1.9475 USDT |
4.8500 USDT |
2.7348 USDT |
| 2022-05-12 |
3.8399 USDT |
381,107.2476 |
3.0627 USDT |
2.4239 USDT |
4.8780 USDT |
4.6044 USDT |
| 2022-05-11 |
2.6274 USDT |
1,230,279.4616 |
1.9432 USDT |
1.7516 USDT |
4.0000 USDT |
3.1268 USDT |
| 2022-05-10 |
2.0928 USDT |
766,107.2010 |
2.9822 USDT |
1.3950 USDT |
3.2999 USDT |
1.7748 USDT |
| 2022-05-09 |
2.1926 USDT |
803,383.4518 |
1.7707 USDT |
1.6866 USDT |
2.7000 USDT |
2.7000 USDT |
| 2022-05-08 |
1.6806 USDT |
387,404.1148 |
1.5730 USDT |
1.5543 USDT |
1.8489 USDT |
1.7906 USDT |
| 2022-05-07 |
1.4502 USDT |
271,373.2290 |
1.3106 USDT |
1.3051 USDT |
1.5447 USDT |
1.5186 USDT |
| 2022-05-06 |
1.3161 USDT |
502,057.9582 |
1.2689 USDT |
1.2396 USDT |
1.4427 USDT |
1.2967 USDT |
| 2022-05-05 |
1.1030 USDT |
572,870.7904 |
0.9670 USDT |
0.9077 USDT |
1.3811 USDT |
1.3419 USDT |
| 2022-05-04 |
1.2907 USDT |
405,568.3558 |
1.5664 USDT |
0.9262 USDT |
1.5985 USDT |
0.9410 USDT |
| 2022-05-03 |
1.3776 USDT |
474,445.7800 |
1.5109 USDT |
1.2200 USDT |
1.5797 USDT |
1.5728 USDT |
| 2022-05-02 |
1.5142 USDT |
283,783.1260 |
1.4591 USDT |
1.3642 USDT |
1.6512 USDT |
1.5571 USDT |
| 2022-05-01 |
1.4277 USDT |
317,601.3385 |
1.4944 USDT |
1.2892 USDT |
1.5600 USDT |
1.4595 USDT |
| 2022-04-30 |
1.3078 USDT |
117,061.8258 |
1.1995 USDT |
1.1825 USDT |
1.4002 USDT |
1.3663 USDT |
| 2022-04-29 |
1.1001 USDT |
161,907.2294 |
1.0043 USDT |
0.9903 USDT |
1.2292 USDT |
1.2061 USDT |
| 2022-04-28 |
0.9898 USDT |
252,085.4385 |
0.9286 USDT |
0.9225 USDT |
1.0523 USDT |
1.0042 USDT |
| 2022-04-27 |
0.9670 USDT |
430,638.1923 |
1.1260 USDT |
0.8654 USDT |
1.1458 USDT |
0.9033 USDT |
| 2022-04-26 |
1.0173 USDT |
155,852.6143 |
0.9000 USDT |
0.8834 USDT |
1.1237 USDT |
1.0970 USDT |
| 2022-04-25 |
0.9647 USDT |
215,741.6330 |
0.8839 USDT |
0.8742 USDT |
1.0637 USDT |
0.9198 USDT |
| 2022-04-24 |
0.8323 USDT |
106,366.8694 |
0.7874 USDT |
0.7833 USDT |
0.8819 USDT |
0.8745 USDT |
| 2022-04-23 |
0.8019 USDT |
70,863.5442 |
0.7977 USDT |
0.7794 USDT |
0.8331 USDT |
0.7901 USDT |
| 2022-04-22 |
0.7734 USDT |
171,010.1413 |
0.7811 USDT |
0.7256 USDT |
0.8315 USDT |
0.8002 USDT |
| 2022-04-21 |
0.7076 USDT |
181,307.1784 |
0.6973 USDT |
0.6374 USDT |
0.8102 USDT |
0.7790 USDT |
| 2022-04-20 |
0.6672 USDT |
118,413.5683 |
0.6641 USDT |
0.6298 USDT |
0.7154 USDT |
0.6874 USDT |
| 2022-04-19 |
0.6954 USDT |
135,289.6276 |
0.7168 USDT |
0.6616 USDT |
0.7460 USDT |
0.6750 USDT |
| 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 |