Identifier on Kucoin: ATOM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.9004 USDT |
1,333,166.5232 |
0.7853 USDT |
0.7834 USDT |
1.1000 USDT |
1.0089 USDT |
| 2022-02-26 |
0.9263 USDT |
983,796.6525 |
1.0861 USDT |
0.7221 USDT |
1.0890 USDT |
0.7701 USDT |
| 2022-02-25 |
1.3805 USDT |
507,516.7051 |
1.5132 USDT |
1.0450 USDT |
1.6319 USDT |
1.0713 USDT |
| 2022-02-24 |
1.8304 USDT |
785,127.2580 |
1.4688 USDT |
1.4187 USDT |
2.0744 USDT |
1.7392 USDT |
| 2022-02-23 |
1.3354 USDT |
611,745.4950 |
1.5367 USDT |
1.1642 USDT |
1.5806 USDT |
1.2596 USDT |
| 2022-02-22 |
1.7106 USDT |
432,489.3060 |
1.7561 USDT |
1.5161 USDT |
1.9126 USDT |
1.6140 USDT |
| 2022-02-21 |
1.4065 USDT |
465,726.5869 |
1.3965 USDT |
1.2285 USDT |
1.6300 USDT |
1.5131 USDT |
| 2022-02-20 |
1.4069 USDT |
397,128.0236 |
1.3128 USDT |
1.3081 USDT |
1.4875 USDT |
1.3930 USDT |
| 2022-02-19 |
1.3014 USDT |
387,710.8753 |
1.2791 USDT |
1.2165 USDT |
1.3935 USDT |
1.3309 USDT |
| 2022-02-18 |
1.1669 USDT |
1,090,284.5705 |
1.1521 USDT |
1.0230 USDT |
1.2900 USDT |
1.2580 USDT |
| 2022-02-17 |
1.0215 USDT |
1,595,495.1565 |
1.0884 USDT |
0.8401 USDT |
1.1972 USDT |
1.1489 USDT |
| 2022-02-16 |
1.1083 USDT |
472,434.4322 |
1.0467 USDT |
1.0188 USDT |
1.1905 USDT |
1.0860 USDT |
| 2022-02-15 |
1.1335 USDT |
658,618.9377 |
1.2943 USDT |
1.0498 USDT |
1.2943 USDT |
1.1032 USDT |
| 2022-02-14 |
1.4141 USDT |
442,800.4341 |
1.4433 USDT |
1.2507 USDT |
1.5731 USDT |
1.3326 USDT |
| 2022-02-13 |
1.3456 USDT |
363,616.5949 |
1.3230 USDT |
1.2350 USDT |
1.4924 USDT |
1.4258 USDT |
| 2022-02-12 |
1.2790 USDT |
805,450.8280 |
1.3888 USDT |
1.1279 USDT |
1.4669 USDT |
1.2940 USDT |
| 2022-02-11 |
1.1503 USDT |
1,147,263.7700 |
1.1095 USDT |
1.0716 USDT |
1.3182 USDT |
1.3060 USDT |
| 2022-02-10 |
1.0240 USDT |
1,517,860.5829 |
0.9414 USDT |
0.9154 USDT |
1.1444 USDT |
1.0783 USDT |
| 2022-02-09 |
0.9793 USDT |
1,010,085.3616 |
0.9839 USDT |
0.8906 USDT |
1.0695 USDT |
0.9366 USDT |
| 2022-02-08 |
0.9392 USDT |
1,314,040.7388 |
0.8826 USDT |
0.8041 USDT |
1.0452 USDT |
1.0287 USDT |