Crypto exchange Binance

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Binance: ATOMUSDT
Date Price Volume Open Low High Close
2022-04-05 30.3359 USDT 3,640,098.5800 ATOM 30.8600 USDT 29.2700 USDT 29.6900 USDT 29.4600 USDT
2022-04-04 31.3106 USDT 3,790,719.6800 ATOM 31.9600 USDT 30.0600 USDT 30.6300 USDT 31.0100 USDT
2022-04-03 32.2479 USDT 5,770,230.1300 ATOM 31.3100 USDT 30.5000 USDT 31.2300 USDT 31.9100 USDT
2022-04-02 30.8992 USDT 5,732,926.5700 ATOM 29.4100 USDT 29.2300 USDT 29.8000 USDT 31.4300 USDT
2022-04-01 28.7170 USDT 2,781,607.5600 ATOM 28.8900 USDT 27.7000 USDT 28.0600 USDT 29.2200 USDT
2022-03-31 29.8857 USDT 4,838,130.4200 ATOM 30.0500 USDT 28.3900 USDT 29.0100 USDT 28.8300 USDT
2022-03-30 30.3632 USDT 3,838,146.5900 ATOM 30.2300 USDT 29.2900 USDT 29.8900 USDT 30.2500 USDT
2022-03-29 30.6496 USDT 4,892,797.9400 ATOM 29.3700 USDT 29.3200 USDT 29.9400 USDT 30.2300 USDT
2022-03-28 30.5511 USDT 4,280,185.4800 ATOM 29.9500 USDT 29.5100 USDT 30.2900 USDT 29.6000 USDT
2022-03-27 28.9309 USDT 1,762,279.0900 ATOM 28.7800 USDT 28.1000 USDT 28.4500 USDT 29.7700 USDT
2022-03-26 28.5547 USDT 1,323,287.3100 ATOM 28.1200 USDT 28.0000 USDT 28.2300 USDT 28.8500 USDT
2022-03-25 29.0148 USDT 3,567,096.9800 ATOM 29.2700 USDT 27.6500 USDT 28.1800 USDT 28.1500 USDT
2022-03-24 28.6460 USDT 3,666,026.9600 ATOM 28.2500 USDT 27.9500 USDT 28.2800 USDT 29.2000 USDT
2022-03-23 27.7115 USDT 2,836,892.6700 ATOM 28.0200 USDT 27.1600 USDT 27.5700 USDT 28.2100 USDT
2022-03-22 28.3062 USDT 3,150,145.6900 ATOM 27.9300 USDT 27.6400 USDT 27.8500 USDT 27.9900 USDT
2022-03-21 27.9667 USDT 1,771,284.8700 ATOM 27.8400 USDT 27.5500 USDT 27.9100 USDT 27.9700 USDT
2022-03-20 28.1241 USDT 1,518,508.2200 ATOM 28.6500 USDT 27.4700 USDT 27.8100 USDT 27.7900 USDT
2022-03-19 28.8264 USDT 2,533,970.1300 ATOM 28.6100 USDT 28.3300 USDT 28.6000 USDT 28.7000 USDT
2022-03-18 27.8427 USDT 2,913,147.8100 ATOM 28.1600 USDT 27.1800 USDT 27.3900 USDT 28.6900 USDT
2022-03-17 28.4605 USDT 2,236,294.7100 ATOM 28.9500 USDT 28.0900 USDT 28.3100 USDT 28.1800 USDT
2022-03-16 27.7986 USDT 4,039,624.7500 ATOM 26.9000 USDT 26.5200 USDT 26.8300 USDT 28.8500 USDT
2022-03-15 27.0445 USDT 3,029,259.7700 ATOM 26.8200 USDT 26.1800 USDT 26.3700 USDT 26.7900 USDT
2022-03-14 26.5026 USDT 2,203,159.0100 ATOM 26.2300 USDT 25.7600 USDT 26.1600 USDT 26.8300 USDT
2022-03-13 26.9516 USDT 1,943,696.0200 ATOM 27.2300 USDT 25.9700 USDT 26.3900 USDT 26.2700 USDT
2022-03-12 27.6658 USDT 1,029,328.2100 ATOM 27.4700 USDT 27.2400 USDT 27.4400 USDT 27.3700 USDT
2022-03-11 27.6817 USDT 2,595,208.8000 ATOM 28.0200 USDT 26.8900 USDT 27.3700 USDT 27.7400 USDT
2022-03-10 28.3786 USDT 3,777,280.5500 ATOM 30.0400 USDT 27.4000 USDT 27.9700 USDT 28.2100 USDT
2022-03-09 30.0812 USDT 4,438,410.4400 ATOM 27.8600 USDT 27.7700 USDT 28.5000 USDT 30.2700 USDT
2022-03-08 28.3219 USDT 4,022,540.7300 ATOM 28.2900 USDT 27.3500 USDT 27.8000 USDT 27.8000 USDT
2022-03-07 28.2230 USDT 4,893,028.7500 ATOM 28.1400 USDT 27.1200 USDT 27.4200 USDT 28.4700 USDT
2022-03-06 29.1907 USDT 3,064,937.8200 ATOM 30.8600 USDT 27.9000 USDT 28.5300 USDT 28.1500 USDT
2022-03-05 30.3293 USDT 3,786,043.9300 ATOM 30.4800 USDT 29.5000 USDT 30.0600 USDT 31.1400 USDT
2022-03-04 33.1831 USDT 6,284,722.0800 ATOM 34.0300 USDT 30.2800 USDT 30.7900 USDT 30.5900 USDT
2022-03-03 32.8787 USDT 7,229,211.2300 ATOM 32.2300 USDT 31.1400 USDT 32.1600 USDT 34.1800 USDT
2022-03-02 31.1797 USDT 5,829,210.1700 ATOM 31.1400 USDT 29.8300 USDT 30.6800 USDT 32.3700 USDT
2022-03-01 31.5734 USDT 5,538,205.0800 ATOM 31.3600 USDT 30.2100 USDT 31.0100 USDT 31.0900 USDT
2022-02-28 28.5680 USDT 5,681,981.5900 ATOM 26.7700 USDT 26.3800 USDT 26.8700 USDT 31.2500 USDT
2022-02-27 28.3002 USDT 4,196,453.6700 ATOM 29.8800 USDT 26.2800 USDT 27.3900 USDT 26.6300 USDT
2022-02-26 28.7456 USDT 4,424,733.4200 ATOM 27.2700 USDT 27.1300 USDT 28.0900 USDT 29.8300 USDT
2022-02-25 25.5486 USDT 3,573,915.8500 ATOM 24.8600 USDT 24.2500 USDT 24.7800 USDT 27.2700 USDT
2022-02-24 23.1535 USDT 7,552,065.0500 ATOM 25.1800 USDT 21.4000 USDT 22.3200 USDT 24.8300 USDT
2022-02-23 25.8597 USDT 3,410,251.2500 ATOM 24.8100 USDT 24.5800 USDT 24.9200 USDT 25.3100 USDT
2022-02-22 24.0268 USDT 3,481,950.4000 ATOM 23.8200 USDT 22.9800 USDT 23.6800 USDT 24.8000 USDT
2022-02-21 25.7997 USDT 4,782,079.6300 ATOM 26.0800 USDT 23.8400 USDT 24.7600 USDT 23.8700 USDT
2022-02-20 26.0119 USDT 2,400,008.0100 ATOM 26.6700 USDT 25.4200 USDT 25.7500 USDT 26.6500 USDT
2022-02-19 26.7628 USDT 1,430,107.0200 ATOM 26.8400 USDT 26.0500 USDT 26.5000 USDT 26.7100 USDT
2022-02-18 27.9183 USDT 3,659,142.7500 ATOM 28.0600 USDT 26.7100 USDT 27.0400 USDT 27.0000 USDT
2022-02-17 29.3162 USDT 5,859,065.8400 ATOM 28.5000 USDT 27.5000 USDT 28.4600 USDT 27.9600 USDT
2022-02-16 28.3852 USDT 1,905,297.0700 ATOM 28.9700 USDT 27.5900 USDT 27.9500 USDT 28.7000 USDT
2022-02-15 28.3010 USDT 2,540,728.4700 ATOM 27.1400 USDT 27.1300 USDT 27.7500 USDT 28.6800 USDT