Crypto exchange Bittrex

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Bittrex: ATOM-USDT
Date Price Volume Open Low High Close
2020-10-01 5.1303 USDT 20,215.3260 ATOM 5.4369 USDT 4.9781 USDT 5.5911 USDT 5.0798 USDT
2020-09-30 5.4049 USDT 1,946.0785 ATOM 5.2569 USDT 5.2068 USDT 5.5577 USDT 5.3614 USDT
2020-09-29 5.1139 USDT 14,515.8415 ATOM 4.9294 USDT 4.8581 USDT 5.3507 USDT 5.3009 USDT
2020-09-28 4.9630 USDT 3,210.9421 ATOM 4.8003 USDT 4.8003 USDT 5.1824 USDT 4.9452 USDT
2020-09-27 4.6594 USDT 1,730.8728 ATOM 4.6500 USDT 4.5880 USDT 4.7632 USDT 4.7000 USDT
2020-09-26 4.7428 USDT 635.5349 ATOM 4.7559 USDT 4.4847 USDT 4.7819 USDT 4.5877 USDT
2020-09-25 4.4887 USDT 6,180.3866 ATOM 4.4566 USDT 4.3971 USDT 5.0095 USDT 4.7452 USDT
2020-09-24 4.4492 USDT 2,636.6377 ATOM 3.8260 USDT 3.8000 USDT 4.5512 USDT 4.4790 USDT
2020-09-23 3.9904 USDT 2,730.3526 ATOM 4.2676 USDT 3.9036 USDT 4.3036 USDT 3.9036 USDT
2020-09-22 4.2472 USDT 6,327.4967 ATOM 4.2099 USDT 4.0793 USDT 4.2950 USDT 4.2341 USDT
2020-09-21 4.1550 USDT 3,212.6284 ATOM 4.6242 USDT 3.9642 USDT 4.7375 USDT 4.1313 USDT
2020-09-20 4.7678 USDT 548.6670 ATOM 4.9793 USDT 4.5119 USDT 5.0830 USDT 4.6200 USDT
2020-09-19 4.9455 USDT 210.7225 ATOM 4.9188 USDT 4.8804 USDT 5.0209 USDT 4.9591 USDT
2020-09-18 4.8634 USDT 237.3490 ATOM 5.1139 USDT 4.7818 USDT 5.1871 USDT 4.9646 USDT
2020-09-17 5.0653 USDT 983.7559 ATOM 5.1631 USDT 4.8675 USDT 5.1631 USDT 5.1052 USDT
2020-09-16 4.7915 USDT 1,953.4329 ATOM 4.6993 USDT 4.6993 USDT 5.2211 USDT 5.1120 USDT
2020-09-15 5.1753 USDT 3,024.5125 ATOM 5.3249 USDT 4.6916 USDT 5.4840 USDT 4.7775 USDT
2020-09-14 5.3687 USDT 749.8884 ATOM 5.2780 USDT 5.2780 USDT 5.5213 USDT 5.4191 USDT
2020-09-13 5.5740 USDT 4,978.2412 ATOM 5.6899 USDT 5.1384 USDT 5.8622 USDT 5.2787 USDT
2020-09-12 5.5826 USDT 8,611.8067 ATOM 5.2671 USDT 5.2255 USDT 5.6899 USDT 5.5972 USDT
2020-09-11 5.2782 USDT 1,107.1909 ATOM 5.3452 USDT 5.0750 USDT 5.3722 USDT 5.2700 USDT
2020-09-10 5.3583 USDT 1,135.4628 ATOM 5.3601 USDT 5.2127 USDT 5.5675 USDT 5.3000 USDT
2020-09-09 5.2549 USDT 2,237.2100 ATOM 5.0171 USDT 4.9535 USDT 5.4865 USDT 5.3601 USDT
2020-09-08 4.9868 USDT 906.4754 ATOM 4.9373 USDT 4.7881 USDT 5.1244 USDT 4.9684 USDT
2020-09-07 4.8307 USDT 978.5990 ATOM 4.8915 USDT 4.6420 USDT 5.0402 USDT 4.9371 USDT
2020-09-06 4.8604 USDT 1,869.0903 ATOM 4.6954 USDT 4.4000 USDT 5.3660 USDT 5.3322 USDT
2020-09-05 5.2025 USDT 1,969.0302 ATOM 5.4914 USDT 4.5644 USDT 5.6501 USDT 4.9450 USDT
2020-09-04 5.0672 USDT 5,815.1265 ATOM 5.0406 USDT 4.7713 USDT 6.4145 USDT 5.3567 USDT
2020-09-03 5.7380 USDT 10,751.8873 ATOM 6.6100 USDT 4.6531 USDT 6.6100 USDT 5.0000 USDT
2020-09-02 6.8681 USDT 3,032.5315 ATOM 7.1849 USDT 6.4000 USDT 7.2037 USDT 6.6746 USDT
2020-09-01 7.3762 USDT 2,698.9498 ATOM 7.1382 USDT 7.0700 USDT 7.7522 USDT 7.4413 USDT
2020-08-31 7.5145 USDT 3,295.4117 ATOM 7.6795 USDT 7.2248 USDT 7.8128 USDT 7.2248 USDT
2020-08-30 7.4669 USDT 4,329.2172 ATOM 7.3878 USDT 7.2217 USDT 7.8570 USDT 7.7613 USDT
2020-08-29 7.3910 USDT 5,068.9254 ATOM 7.6200 USDT 7.2997 USDT 7.6200 USDT 7.2997 USDT
2020-08-28 7.4984 USDT 844.4845 ATOM 7.3777 USDT 7.3087 USDT 7.7615 USDT 7.6200 USDT
2020-08-27 7.3160 USDT 4,132.3669 ATOM 7.7700 USDT 6.8701 USDT 7.8764 USDT 7.2811 USDT
2020-08-26 8.0990 USDT 3,986.8248 ATOM 8.4032 USDT 7.6390 USDT 8.6093 USDT 7.7763 USDT
2020-08-25 8.2490 USDT 4,247.8874 ATOM 8.2108 USDT 7.5649 USDT 8.8397 USDT 8.3922 USDT
2020-08-24 8.1204 USDT 2,850.2391 ATOM 8.5313 USDT 7.0127 USDT 8.5313 USDT 8.1351 USDT
2020-08-23 7.7290 USDT 9,422.2117 ATOM 6.4906 USDT 6.4906 USDT 8.6031 USDT 8.6031 USDT
2020-08-22 5.6424 USDT 3,713.3148 ATOM 5.6709 USDT 4.8000 USDT 6.4466 USDT 6.4466 USDT
2020-08-21 6.1666 USDT 3,465.1816 ATOM 6.3665 USDT 5.6461 USDT 6.5913 USDT 5.6709 USDT
2020-08-20 5.9303 USDT 1,013.8973 ATOM 5.7358 USDT 5.5679 USDT 6.3666 USDT 6.2999 USDT
2020-08-19 5.6470 USDT 364.1953 ATOM 5.9347 USDT 5.3381 USDT 5.9347 USDT 5.4696 USDT
2020-08-18 5.8700 USDT 990.1931 ATOM 5.9842 USDT 5.5397 USDT 6.3666 USDT 5.8047 USDT
2020-08-17 6.0928 USDT 1,826.4171 ATOM 6.3865 USDT 5.9408 USDT 6.3865 USDT 5.9408 USDT
2020-08-16 6.0235 USDT 1,128.7572 ATOM 5.9723 USDT 5.8084 USDT 6.3865 USDT 6.3865 USDT
2020-08-15 6.0922 USDT 572.7964 ATOM 6.1322 USDT 5.9302 USDT 6.4600 USDT 6.0769 USDT
2020-08-14 6.3004 USDT 2,153.8971 ATOM 6.2119 USDT 5.9798 USDT 6.9098 USDT 6.1010 USDT
2020-08-13 5.9569 USDT 7,017.3469 ATOM 5.9110 USDT 5.3182 USDT 6.9098 USDT 6.1289 USDT