Crypto exchange Binance

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Binance: ATOMUSDT
Date Price Volume Open Low High Close
2020-04-28 2.7871 USDT 1,155,468.9600 ATOM 2.7670 USDT 2.7060 USDT 2.8500 USDT 2.7930 USDT
2020-04-27 2.7467 USDT 962,849.6310 ATOM 2.8080 USDT 2.6510 USDT 2.8340 USDT 2.7670 USDT
2020-04-26 2.8234 USDT 1,513,843.9480 ATOM 2.8690 USDT 2.7570 USDT 2.9020 USDT 2.8080 USDT
2020-04-25 2.8331 USDT 3,190,424.0650 ATOM 2.7480 USDT 2.6680 USDT 2.9620 USDT 2.8710 USDT
2020-04-24 2.6390 USDT 3,714,015.1670 ATOM 2.4240 USDT 2.4200 USDT 2.8050 USDT 2.7480 USDT
2020-04-23 2.4215 USDT 1,216,592.3350 ATOM 2.3900 USDT 2.3300 USDT 2.4980 USDT 2.4270 USDT
2020-04-22 2.3515 USDT 628,679.0190 ATOM 2.2700 USDT 2.2600 USDT 2.4130 USDT 2.3880 USDT
2020-04-21 2.2828 USDT 867,054.9970 ATOM 2.2710 USDT 2.2540 USDT 2.3250 USDT 2.2710 USDT
2020-04-20 2.3642 USDT 1,743,734.5750 ATOM 2.3810 USDT 2.2590 USDT 2.4430 USDT 2.2710 USDT
2020-04-19 2.4470 USDT 1,245,748.8360 ATOM 2.5100 USDT 2.3730 USDT 2.5430 USDT 2.3820 USDT
2020-04-18 2.4475 USDT 979,325.0510 ATOM 2.3690 USDT 2.3670 USDT 2.5230 USDT 2.5090 USDT
2020-04-17 2.3867 USDT 699,747.2190 ATOM 2.4190 USDT 2.3510 USDT 2.4310 USDT 2.3670 USDT
2020-04-16 2.3561 USDT 1,364,579.8680 ATOM 2.2700 USDT 2.1900 USDT 2.4500 USDT 2.4220 USDT
2020-04-15 2.3550 USDT 1,237,217.2620 ATOM 2.3580 USDT 2.2650 USDT 2.4350 USDT 2.2700 USDT
2020-04-14 2.3447 USDT 2,021,415.0000 ATOM 2.2600 USDT 2.2200 USDT 2.4460 USDT 2.3610 USDT
2020-04-13 2.2236 USDT 1,120,169.3090 ATOM 2.2960 USDT 2.1710 USDT 2.2960 USDT 2.2590 USDT
2020-04-12 2.3239 USDT 969,889.4620 ATOM 2.3030 USDT 2.2470 USDT 2.4010 USDT 2.2990 USDT
2020-04-11 2.3112 USDT 1,237,900.9900 ATOM 2.3080 USDT 2.2310 USDT 2.3830 USDT 2.3060 USDT
2020-04-10 2.3377 USDT 2,614,113.1870 ATOM 2.5710 USDT 2.1940 USDT 2.5920 USDT 2.3070 USDT
2020-04-09 2.5126 USDT 2,599,056.2530 ATOM 2.4930 USDT 2.3730 USDT 2.6260 USDT 2.5730 USDT
2020-04-08 2.3823 USDT 2,403,680.0720 ATOM 2.3450 USDT 2.2990 USDT 2.5000 USDT 2.4930 USDT
2020-04-07 2.4009 USDT 2,656,699.4670 ATOM 2.4060 USDT 2.3040 USDT 2.4960 USDT 2.3460 USDT
2020-04-06 2.2661 USDT 2,667,448.0930 ATOM 2.0650 USDT 2.0640 USDT 2.4180 USDT 2.4070 USDT
2020-04-05 2.0509 USDT 712,201.6740 ATOM 2.0230 USDT 2.0120 USDT 2.0970 USDT 2.0640 USDT
2020-04-04 2.0024 USDT 590,549.8270 ATOM 1.9780 USDT 1.9640 USDT 2.0550 USDT 2.0220 USDT
2020-04-03 2.0136 USDT 872,477.7380 ATOM 1.9800 USDT 1.9530 USDT 2.0610 USDT 1.9780 USDT
2020-04-02 2.0049 USDT 1,227,460.0530 ATOM 1.9710 USDT 1.9500 USDT 2.1100 USDT 1.9820 USDT
2020-04-01 1.9332 USDT 686,188.8330 ATOM 1.9500 USDT 1.8840 USDT 1.9850 USDT 1.9690 USDT
2020-03-31 1.9586 USDT 684,896.5980 ATOM 1.9550 USDT 1.9330 USDT 1.9920 USDT 1.9500 USDT
2020-03-30 1.9708 USDT 957,777.2230 ATOM 1.8520 USDT 1.8450 USDT 2.0360 USDT 1.9570 USDT
2020-03-29 1.9220 USDT 834,784.0000 ATOM 1.9730 USDT 1.8440 USDT 1.9830 USDT 1.8500 USDT
2020-03-28 1.9295 USDT 1,401,296.5850 ATOM 1.9890 USDT 1.8690 USDT 1.9910 USDT 1.9710 USDT
2020-03-27 2.0993 USDT 796,205.0830 ATOM 2.1730 USDT 1.9460 USDT 2.2090 USDT 1.9920 USDT
2020-03-26 2.1064 USDT 729,890.4970 ATOM 2.0820 USDT 2.0570 USDT 2.1790 USDT 2.1730 USDT
2020-03-25 2.0926 USDT 1,086,513.7440 ATOM 2.1440 USDT 2.0400 USDT 2.1880 USDT 2.0790 USDT
2020-03-24 2.1413 USDT 1,509,990.0040 ATOM 2.1080 USDT 2.0750 USDT 2.2330 USDT 2.1430 USDT
2020-03-23 2.0194 USDT 1,423,716.9430 ATOM 1.9160 USDT 1.8860 USDT 2.1500 USDT 2.1110 USDT
2020-03-22 2.0678 USDT 1,021,028.0420 ATOM 2.1690 USDT 1.9100 USDT 2.2340 USDT 1.9170 USDT
2020-03-21 2.1210 USDT 1,695,858.7650 ATOM 2.1700 USDT 1.9940 USDT 2.2470 USDT 2.1680 USDT
2020-03-20 2.2066 USDT 3,840,381.9120 ATOM 2.0680 USDT 1.8010 USDT 2.4850 USDT 2.1650 USDT
2020-03-19 1.9373 USDT 2,154,372.0690 ATOM 1.8140 USDT 1.7680 USDT 2.1490 USDT 2.0670 USDT
2020-03-18 1.7340 USDT 1,605,197.9590 ATOM 1.7630 USDT 1.6500 USDT 1.8430 USDT 1.8110 USDT
2020-03-17 1.7775 USDT 1,488,467.0130 ATOM 1.6720 USDT 1.6340 USDT 1.8800 USDT 1.7630 USDT
2020-03-16 1.6854 USDT 2,595,020.0450 ATOM 1.9240 USDT 1.5000 USDT 1.9240 USDT 1.6710 USDT
2020-03-15 1.9124 USDT 2,652,197.5600 ATOM 1.8370 USDT 1.8160 USDT 2.0890 USDT 1.9210 USDT
2020-03-14 1.8252 USDT 3,075,153.8280 ATOM 1.8040 USDT 1.6840 USDT 1.9920 USDT 1.8370 USDT
2020-03-13 1.6502 USDT 4,843,944.6930 ATOM 1.6160 USDT 1.0610 USDT 1.9510 USDT 1.8040 USDT
2020-03-12 2.1901 USDT 6,447,358.2990 ATOM 2.9960 USDT 1.4640 USDT 3.0260 USDT 1.6150 USDT
2020-03-11 2.9253 USDT 2,172,632.3030 ATOM 3.0650 USDT 2.6900 USDT 3.1060 USDT 2.9940 USDT
2020-03-10 3.0341 USDT 2,662,690.2040 ATOM 3.0260 USDT 2.8800 USDT 3.2000 USDT 3.0620 USDT