Identifier on Kucoin: ATOM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
0.8449 USDT |
1,043,931.0314 |
0.9083 USDT |
0.7555 USDT |
0.9752 USDT |
0.8498 USDT |
| 2022-02-06 |
0.9433 USDT |
766,954.5221 |
0.9657 USDT |
0.8575 USDT |
1.0210 USDT |
0.9537 USDT |
| 2022-02-05 |
0.9262 USDT |
879,426.6938 |
0.9367 USDT |
0.8252 USDT |
1.0428 USDT |
0.9820 USDT |
| 2022-02-04 |
1.0938 USDT |
1,873,246.2290 |
1.1191 USDT |
0.8995 USDT |
1.2446 USDT |
0.9335 USDT |
| 2022-02-03 |
1.6053 USDT |
674,492.0523 |
1.7094 USDT |
1.2525 USDT |
1.8529 USDT |
1.3371 USDT |
| 2022-02-02 |
1.5250 USDT |
618,887.4559 |
1.3524 USDT |
1.3383 USDT |
1.7362 USDT |
1.6787 USDT |
| 2022-02-01 |
1.3506 USDT |
600,924.6651 |
1.5025 USDT |
1.2125 USDT |
1.5342 USDT |
1.3213 USDT |
| 2022-01-31 |
1.6503 USDT |
794,416.7065 |
1.6479 USDT |
1.3334 USDT |
1.9500 USDT |
1.4429 USDT |
| 2022-01-30 |
1.5115 USDT |
312,592.3606 |
1.3836 USDT |
1.3687 USDT |
1.7022 USDT |
1.6877 USDT |
| 2022-01-29 |
1.3421 USDT |
484,751.2456 |
1.3311 USDT |
1.2203 USDT |
1.4800 USDT |
1.4200 USDT |
| 2022-01-28 |
1.3952 USDT |
749,988.3636 |
1.2366 USDT |
1.2087 USDT |
1.5616 USDT |
1.4583 USDT |
| 2022-01-27 |
1.1783 USDT |
1,020,962.6258 |
1.0497 USDT |
0.9818 USDT |
1.3858 USDT |
1.3798 USDT |
| 2022-01-26 |
0.9262 USDT |
1,516,624.7083 |
0.8069 USDT |
0.7788 USDT |
1.1257 USDT |
1.0298 USDT |
| 2022-01-25 |
0.7969 USDT |
1,490,389.8471 |
0.7952 USDT |
0.7201 USDT |
0.8917 USDT |
0.8098 USDT |
| 2022-01-24 |
1.0425 USDT |
1,846,748.3877 |
0.9288 USDT |
0.7436 USDT |
1.3055 USDT |
0.8845 USDT |
| 2022-01-23 |
1.1912 USDT |
1,017,237.6933 |
1.7584 USDT |
0.9400 USDT |
1.7735 USDT |
1.1257 USDT |
| 2022-01-22 |
1.5935 USDT |
1,227,857.4110 |
1.1906 USDT |
1.1524 USDT |
2.0616 USDT |
1.7412 USDT |
| 2022-01-21 |
0.9931 USDT |
1,779,801.7617 |
0.9067 USDT |
0.7780 USDT |
1.1477 USDT |
1.1369 USDT |
| 2022-01-20 |
0.8163 USDT |
1,270,500.1894 |
1.0939 USDT |
0.6624 USDT |
1.1043 USDT |
0.7976 USDT |
| 2022-01-19 |
1.1028 USDT |
504,263.6039 |
0.9927 USDT |
0.9607 USDT |
1.2179 USDT |
1.1140 USDT |
| 2022-01-18 |
1.0216 USDT |
638,061.6228 |
0.9334 USDT |
0.8597 USDT |
1.1448 USDT |
0.9708 USDT |
| 2022-01-17 |
0.8287 USDT |
768,512.2806 |
0.7141 USDT |
0.6816 USDT |
0.9848 USDT |
0.9306 USDT |
| 2022-01-16 |
0.8272 USDT |
563,069.1464 |
1.0649 USDT |
0.7000 USDT |
1.0880 USDT |
0.7906 USDT |
| 2022-01-15 |
0.9970 USDT |
273,691.4106 |
0.9652 USDT |
0.9387 USDT |
1.0636 USDT |
1.0005 USDT |
| 2022-01-14 |
1.1714 USDT |
500,772.1430 |
1.2354 USDT |
1.0205 USDT |
1.3189 USDT |
1.0722 USDT |
| 2022-01-13 |
1.0717 USDT |
557,504.5434 |
1.0238 USDT |
0.9421 USDT |
1.1950 USDT |
1.1681 USDT |
| 2022-01-12 |
0.9784 USDT |
562,239.6894 |
1.1619 USDT |
0.8434 USDT |
1.1631 USDT |
0.8850 USDT |
| 2022-01-11 |
1.2300 USDT |
780,597.6413 |
1.2447 USDT |
1.0502 USDT |
1.4000 USDT |
1.1842 USDT |
| 2022-01-10 |
1.4994 USDT |
780,896.1957 |
1.6289 USDT |
1.2413 USDT |
1.9000 USDT |
1.3747 USDT |
| 2022-01-09 |
1.4718 USDT |
641,728.1587 |
1.5155 USDT |
1.2479 USDT |
1.7489 USDT |
1.3340 USDT |