Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

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