Crypto exchange OKEx

Market Atheios (ATH) / Tether (USDT)

Identifier on OKEx: ATH-USDT
Date Price Volume Open Low High Close
2024-12-02 0.0719 USDT 74,289,668.6000 ATH 0.0760 USDT 0.0685 USDT 0.0762 USDT 0.0742 USDT
2024-12-01 0.0774 USDT 126,185,442.7000 ATH 0.0760 USDT 0.0716 USDT 0.0831 USDT 0.0760 USDT
2024-11-30 0.0713 USDT 102,554,386.9000 ATH 0.0660 USDT 0.0647 USDT 0.0778 USDT 0.0760 USDT
2024-11-29 0.0660 USDT 56,435,519.2000 ATH 0.0672 USDT 0.0642 USDT 0.0693 USDT 0.0659 USDT
2024-11-28 0.0667 USDT 183,808,738.4000 ATH 0.0609 USDT 0.0603 USDT 0.0726 USDT 0.0673 USDT
2024-11-27 0.0599 USDT 49,588,904.1000 ATH 0.0584 USDT 0.0572 USDT 0.0614 USDT 0.0609 USDT
2024-11-26 0.0579 USDT 64,555,856.8000 ATH 0.0589 USDT 0.0553 USDT 0.0608 USDT 0.0585 USDT
2024-11-25 0.0598 USDT 55,706,161.8000 ATH 0.0610 USDT 0.0572 USDT 0.0612 USDT 0.0590 USDT
2024-11-24 0.0591 USDT 50,758,536.0000 ATH 0.0593 USDT 0.0557 USDT 0.0615 USDT 0.0610 USDT
2024-11-23 0.0595 USDT 52,766,923.9000 ATH 0.0591 USDT 0.0574 USDT 0.0623 USDT 0.0593 USDT
2024-11-22 0.0582 USDT 44,869,936.6000 ATH 0.0601 USDT 0.0561 USDT 0.0602 USDT 0.0591 USDT
2024-11-21 0.0601 USDT 112,561,454.1000 ATH 0.0591 USDT 0.0575 USDT 0.0623 USDT 0.0601 USDT
2024-11-20 0.0609 USDT 84,700,804.8000 ATH 0.0637 USDT 0.0581 USDT 0.0655 USDT 0.0591 USDT
2024-11-19 0.0684 USDT 162,550,546.9000 ATH 0.0648 USDT 0.0625 USDT 0.0730 USDT 0.0637 USDT
2024-11-18 0.0644 USDT 119,989,722.6000 ATH 0.0601 USDT 0.0597 USDT 0.0693 USDT 0.0648 USDT
2024-11-17 0.0603 USDT 43,385,452.6000 ATH 0.0612 USDT 0.0583 USDT 0.0637 USDT 0.0601 USDT
2024-11-16 0.0606 USDT 52,805,182.0000 ATH 0.0599 USDT 0.0590 USDT 0.0630 USDT 0.0612 USDT
2024-11-15 0.0593 USDT 72,914,201.5000 ATH 0.0576 USDT 0.0560 USDT 0.0619 USDT 0.0599 USDT
2024-11-14 0.0577 USDT 81,070,451.0000 ATH 0.0605 USDT 0.0550 USDT 0.0614 USDT 0.0576 USDT
2024-11-13 0.0625 USDT 152,833,280.3000 ATH 0.0673 USDT 0.0587 USDT 0.0693 USDT 0.0604 USDT
2024-11-12 0.0670 USDT 348,403,096.1000 ATH 0.0613 USDT 0.0591 USDT 0.0749 USDT 0.0673 USDT
2024-11-11 0.0596 USDT 161,412,925.6000 ATH 0.0571 USDT 0.0563 USDT 0.0627 USDT 0.0612 USDT
2024-11-10 0.0573 USDT 71,595,779.8000 ATH 0.0571 USDT 0.0542 USDT 0.0596 USDT 0.0571 USDT
2024-11-09 0.0560 USDT 128,537,697.1000 ATH 0.0526 USDT 0.0519 USDT 0.0612 USDT 0.0571 USDT
2024-11-08 0.0524 USDT 39,973,742.2000 ATH 0.0531 USDT 0.0513 USDT 0.0537 USDT 0.0526 USDT
2024-11-07 0.0528 USDT 134,354,765.0000 ATH 0.0497 USDT 0.0496 USDT 0.0559 USDT 0.0531 USDT
2024-11-06 0.0475 USDT 63,110,592.2000 ATH 0.0454 USDT 0.0454 USDT 0.0501 USDT 0.0497 USDT
2024-11-05 0.0447 USDT 37,810,508.3000 ATH 0.0440 USDT 0.0430 USDT 0.0461 USDT 0.0454 USDT
2024-11-04 0.0461 USDT 59,204,787.5000 ATH 0.0448 USDT 0.0440 USDT 0.0477 USDT 0.0440 USDT
2024-11-03 0.0445 USDT 28,197,860.1000 ATH 0.0468 USDT 0.0430 USDT 0.0468 USDT 0.0449 USDT
2024-11-02 0.0472 USDT 16,751,490.2000 ATH 0.0484 USDT 0.0461 USDT 0.0487 USDT 0.0467 USDT
2024-11-01 0.0479 USDT 27,185,030.1000 ATH 0.0483 USDT 0.0466 USDT 0.0492 USDT 0.0484 USDT
2024-10-31 0.0491 USDT 26,208,152.0000 ATH 0.0509 USDT 0.0470 USDT 0.0513 USDT 0.0483 USDT
2024-10-30 0.0505 USDT 36,999,766.0000 ATH 0.0501 USDT 0.0492 USDT 0.0515 USDT 0.0510 USDT
2024-10-29 0.0494 USDT 23,509,015.1000 ATH 0.0486 USDT 0.0484 USDT 0.0506 USDT 0.0501 USDT
2024-10-28 0.0484 USDT 27,065,912.6000 ATH 0.0500 USDT 0.0470 USDT 0.0505 USDT 0.0486 USDT
2024-10-27 0.0509 USDT 45,535,497.9000 ATH 0.0489 USDT 0.0487 USDT 0.0526 USDT 0.0501 USDT
2024-10-26 0.0483 USDT 48,798,246.2000 ATH 0.0456 USDT 0.0447 USDT 0.0509 USDT 0.0490 USDT
2024-10-25 0.0482 USDT 34,047,215.2000 ATH 0.0510 USDT 0.0437 USDT 0.0510 USDT 0.0456 USDT
2024-10-24 0.0505 USDT 25,406,691.3000 ATH 0.0503 USDT 0.0488 USDT 0.0515 USDT 0.0509 USDT
2024-10-23 0.0505 USDT 36,191,149.3000 ATH 0.0526 USDT 0.0484 USDT 0.0527 USDT 0.0503 USDT
2024-10-22 0.0526 USDT 24,330,255.6000 ATH 0.0536 USDT 0.0514 USDT 0.0541 USDT 0.0526 USDT
2024-10-21 0.0550 USDT 19,999,045.9000 ATH 0.0555 USDT 0.0536 USDT 0.0564 USDT 0.0537 USDT
2024-10-20 0.0543 USDT 25,601,358.5000 ATH 0.0545 USDT 0.0533 USDT 0.0557 USDT 0.0555 USDT
2024-10-19 0.0547 USDT 17,616,814.8000 ATH 0.0551 USDT 0.0540 USDT 0.0554 USDT 0.0545 USDT
2024-10-18 0.0543 USDT 32,096,199.4000 ATH 0.0545 USDT 0.0529 USDT 0.0555 USDT 0.0551 USDT
2024-10-17 0.0545 USDT 22,786,506.2000 ATH 0.0559 USDT 0.0534 USDT 0.0563 USDT 0.0545 USDT
2024-10-16 0.0570 USDT 28,760,363.4000 ATH 0.0587 USDT 0.0556 USDT 0.0590 USDT 0.0559 USDT
2024-10-15 0.0590 USDT 41,967,869.4000 ATH 0.0602 USDT 0.0570 USDT 0.0613 USDT 0.0587 USDT
2024-10-14 0.0597 USDT 43,013,821.2000 ATH 0.0588 USDT 0.0576 USDT 0.0611 USDT 0.0602 USDT