Crypto exchange Binance

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Binance: ATOMUSDT
Date Price Volume Open Low High Close
2022-02-14 26.4118 USDT 2,425,874.4600 ATOM 26.1900 USDT 25.3600 USDT 25.9000 USDT 27.1900 USDT
2022-02-13 26.8553 USDT 1,673,105.5200 ATOM 27.0600 USDT 25.9000 USDT 26.4300 USDT 26.3200 USDT
2022-02-12 27.2719 USDT 2,889,716.7300 ATOM 26.5700 USDT 26.0000 USDT 26.4600 USDT 26.9200 USDT
2022-02-11 28.2494 USDT 2,840,530.0800 ATOM 29.1000 USDT 26.1700 USDT 26.7100 USDT 26.4700 USDT
2022-02-10 30.0205 USDT 3,986,310.2500 ATOM 30.9100 USDT 28.6900 USDT 29.6000 USDT 29.3800 USDT
2022-02-09 30.6403 USDT 2,590,024.9000 ATOM 30.3900 USDT 29.5300 USDT 29.9900 USDT 30.9000 USDT
2022-02-08 30.9703 USDT 4,017,749.3600 ATOM 31.6400 USDT 29.7300 USDT 30.1900 USDT 30.5400 USDT
2022-02-07 32.0946 USDT 4,522,705.8000 ATOM 31.2700 USDT 30.4800 USDT 31.0500 USDT 31.6700 USDT
2022-02-06 30.9832 USDT 3,019,541.4900 ATOM 30.7300 USDT 30.0900 USDT 30.5100 USDT 31.3200 USDT
2022-02-05 31.1614 USDT 3,625,021.1000 ATOM 31.0900 USDT 29.9100 USDT 30.5200 USDT 30.9900 USDT
2022-02-04 29.8696 USDT 5,923,949.2300 ATOM 29.6700 USDT 28.4500 USDT 29.1800 USDT 30.7300 USDT
2022-02-03 27.7324 USDT 4,659,130.7500 ATOM 26.3300 USDT 25.5800 USDT 26.0400 USDT 29.3400 USDT
2022-02-02 27.6204 USDT 3,162,973.2300 ATOM 28.8400 USDT 26.1000 USDT 26.6400 USDT 26.5600 USDT
2022-02-01 29.0676 USDT 3,959,938.5100 ATOM 28.0600 USDT 27.7800 USDT 28.7600 USDT 29.1700 USDT
2022-01-31 27.2383 USDT 4,043,066.4900 ATOM 27.1800 USDT 25.5000 USDT 25.9900 USDT 27.8800 USDT
2022-01-30 27.8597 USDT 3,423,754.8900 ATOM 29.0800 USDT 26.3700 USDT 26.9200 USDT 27.2500 USDT
2022-01-29 29.3225 USDT 3,495,299.2200 ATOM 29.4700 USDT 28.2900 USDT 28.7900 USDT 28.8000 USDT
2022-01-28 28.9102 USDT 5,476,360.5300 ATOM 30.0800 USDT 27.7100 USDT 28.6000 USDT 29.5000 USDT
2022-01-27 30.8329 USDT 6,780,877.3400 ATOM 32.3700 USDT 28.5700 USDT 29.5600 USDT 29.5600 USDT
2022-01-26 34.0494 USDT 10,639,936.2600 ATOM 35.8800 USDT 31.2500 USDT 32.1300 USDT 32.1900 USDT
2022-01-25 35.9532 USDT 8,543,382.6300 ATOM 36.0300 USDT 34.7600 USDT 35.5900 USDT 35.8500 USDT
2022-01-24 33.1176 USDT 15,778,190.2200 ATOM 34.6000 USDT 29.8100 USDT 31.0200 USDT 35.8300 USDT
2022-01-23 32.2852 USDT 9,097,887.9500 ATOM 29.2800 USDT 29.1000 USDT 30.1100 USDT 34.4400 USDT
2022-01-22 30.3826 USDT 10,033,901.2100 ATOM 34.6000 USDT 27.3100 USDT 28.7000 USDT 29.1400 USDT
2022-01-21 36.8959 USDT 12,645,132.0100 ATOM 38.9800 USDT 32.1000 USDT 34.0000 USDT 34.6800 USDT
2022-01-20 39.8205 USDT 6,639,437.0600 ATOM 37.0200 USDT 36.9300 USDT 38.5600 USDT 39.0600 USDT
2022-01-19 36.8982 USDT 3,878,435.5200 ATOM 38.2400 USDT 35.2400 USDT 35.9100 USDT 36.8400 USDT
2022-01-18 37.9460 USDT 4,980,035.2000 ATOM 39.1300 USDT 36.2500 USDT 37.3900 USDT 38.2900 USDT
2022-01-17 41.4358 USDT 5,298,928.6100 ATOM 43.6600 USDT 37.9400 USDT 39.2500 USDT 39.1200 USDT
2022-01-16 42.1561 USDT 4,247,485.9000 ATOM 39.1000 USDT 38.8100 USDT 39.4100 USDT 43.4500 USDT
2022-01-15 40.0017 USDT 2,978,292.4700 ATOM 40.4200 USDT 39.1200 USDT 39.7200 USDT 39.2100 USDT
2022-01-14 38.1863 USDT 4,869,542.4200 ATOM 37.6000 USDT 36.6600 USDT 37.4300 USDT 40.5600 USDT
2022-01-13 39.7035 USDT 5,300,228.4000 ATOM 40.2100 USDT 37.7300 USDT 38.5300 USDT 37.7600 USDT
2022-01-12 40.8298 USDT 6,377,412.4500 ATOM 38.6800 USDT 38.5900 USDT 40.0500 USDT 40.3900 USDT
2022-01-11 38.0854 USDT 6,760,878.9000 ATOM 37.8700 USDT 36.1000 USDT 37.2900 USDT 38.7300 USDT
2022-01-10 35.9788 USDT 9,295,617.3200 ATOM 34.9700 USDT 32.9000 USDT 35.1400 USDT 37.9400 USDT
2022-01-09 36.1435 USDT 6,570,064.1600 ATOM 35.8500 USDT 34.1100 USDT 34.9800 USDT 35.0500 USDT
2022-01-08 37.1120 USDT 8,056,397.4400 ATOM 38.5700 USDT 34.0500 USDT 35.3200 USDT 35.9000 USDT
2022-01-07 41.6530 USDT 14,922,229.0000 ATOM 40.0800 USDT 37.7000 USDT 39.7300 USDT 38.4400 USDT
2022-01-06 38.0292 USDT 8,253,030.2200 ATOM 38.6500 USDT 35.4300 USDT 36.5200 USDT 40.0500 USDT
2022-01-05 39.2336 USDT 8,721,670.5900 ATOM 42.1100 USDT 34.5900 USDT 38.3900 USDT 38.6300 USDT
2022-01-04 41.0136 USDT 8,717,180.0900 ATOM 39.2300 USDT 37.5100 USDT 38.0400 USDT 42.5300 USDT
2022-01-03 37.4782 USDT 6,610,447.8800 ATOM 35.5300 USDT 34.2300 USDT 34.8400 USDT 39.4100 USDT
2022-01-02 35.3755 USDT 3,753,020.5600 ATOM 36.3500 USDT 34.2200 USDT 34.8900 USDT 35.3700 USDT
2022-01-01 34.8361 USDT 6,474,939.2400 ATOM 32.4100 USDT 32.3400 USDT 33.5000 USDT 36.0000 USDT
2021-12-31 31.6938 USDT 5,686,792.6300 ATOM 30.1600 USDT 30.1100 USDT 30.9000 USDT 32.4900 USDT
2021-12-30 28.5760 USDT 4,614,725.1900 ATOM 27.9400 USDT 26.3800 USDT 27.5400 USDT 29.9600 USDT
2021-12-29 26.6691 USDT 3,751,847.6600 ATOM 26.6200 USDT 25.1000 USDT 26.2600 USDT 27.2800 USDT
2021-12-28 28.0206 USDT 3,920,724.0500 ATOM 29.7100 USDT 26.1600 USDT 26.9200 USDT 27.0300 USDT
2021-12-27 31.3196 USDT 2,983,631.7300 ATOM 32.1300 USDT 29.5600 USDT 30.2200 USDT 29.6300 USDT