Identifier on Kucoin: ATOM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
1.3674 USDT |
1,210,975.3062 |
1.2516 USDT |
1.0818 USDT |
1.6850 USDT |
1.4616 USDT |
| 2022-01-07 |
0.9468 USDT |
2,127,191.6789 |
1.1165 USDT |
0.7284 USDT |
1.3232 USDT |
1.0610 USDT |
| 2022-01-06 |
1.3182 USDT |
669,253.5350 |
1.2483 USDT |
0.9894 USDT |
1.5300 USDT |
1.0580 USDT |
| 2022-01-05 |
1.1649 USDT |
1,345,502.9574 |
0.9781 USDT |
0.9046 USDT |
1.5200 USDT |
1.1877 USDT |
| 2022-01-04 |
1.0919 USDT |
776,777.7314 |
1.2471 USDT |
0.8764 USDT |
1.4146 USDT |
0.9267 USDT |
| 2022-01-03 |
1.5471 USDT |
516,491.6775 |
1.8200 USDT |
1.3300 USDT |
2.0330 USDT |
1.4532 USDT |
| 2022-01-02 |
1.8428 USDT |
379,621.1736 |
1.7200 USDT |
1.6408 USDT |
2.0327 USDT |
1.9030 USDT |
| 2022-01-01 |
2.0697 USDT |
486,168.4108 |
2.7782 USDT |
1.6237 USDT |
2.8325 USDT |
1.8092 USDT |
| 2021-12-31 |
3.0730 USDT |
287,175.7894 |
3.5945 USDT |
2.5000 USDT |
3.5945 USDT |
3.3263 USDT |
| 2021-12-30 |
4.1657 USDT |
149,991.0682 |
4.8508 USDT |
3.4087 USDT |
5.7081 USDT |
3.5709 USDT |
| 2021-12-29 |
5.7370 USDT |
48,147.0583 |
5.6065 USDT |
5.0656 USDT |
6.4618 USDT |
5.2725 USDT |
| 2021-12-28 |
4.8528 USDT |
97,065.4281 |
4.2900 USDT |
4.2891 USDT |
5.7237 USDT |
5.3547 USDT |
| 2021-12-27 |
3.6352 USDT |
53,397.2066 |
3.4203 USDT |
3.2740 USDT |
4.0240 USDT |
3.9690 USDT |
| 2021-12-26 |
4.0995 USDT |
100,591.5493 |
4.6525 USDT |
3.5148 USDT |
5.1416 USDT |
3.8150 USDT |
| 2021-12-25 |
5.9219 USDT |
13,956.8706 |
6.6147 USDT |
4.9893 USDT |
6.7435 USDT |
5.1419 USDT |
| 2021-12-24 |
5.6928 USDT |
35,786.8851 |
5.6689 USDT |
4.8530 USDT |
6.6500 USDT |
6.5300 USDT |
| 2021-12-23 |
6.1460 USDT |
85,414.3440 |
6.4012 USDT |
5.3946 USDT |
7.1112 USDT |
5.9982 USDT |
| 2021-12-22 |
7.4003 USDT |
95,537.2709 |
11.6396 USDT |
5.5916 USDT |
11.9393 USDT |
6.6607 USDT |
| 2021-12-21 |
13.1950 USDT |
18,683.7903 |
16.0471 USDT |
11.7902 USDT |
16.2561 USDT |
11.8936 USDT |
| 2021-12-20 |
16.1344 USDT |
8,583.6154 |
14.7895 USDT |
14.2705 USDT |
17.5349 USDT |
16.3802 USDT |