Crypto exchange DigiFinex

Market Cosmos (ATOM) / Tether (USDT)

Identifier on DigiFinex: usdt_atom
Date Price Volume Open Low High Close
2020-02-06 4.5950 USDT 91,337.3749 ATOM 4.5200 USDT 4.4800 USDT 4.6800 USDT 4.6700 USDT
2020-02-05 4.4000 USDT 289,413.5845 ATOM 4.2800 USDT 4.2600 USDT 4.5800 USDT 4.5200 USDT
2020-02-04 4.2250 USDT 164,490.5550 ATOM 4.1700 USDT 4.1600 USDT 4.3000 USDT 4.2800 USDT
2020-02-03 4.2600 USDT 224,167.4441 ATOM 4.3500 USDT 4.0200 USDT 4.3800 USDT 4.1700 USDT
2020-02-02 4.4050 USDT 126,866.9117 ATOM 4.4600 USDT 4.3400 USDT 4.4900 USDT 4.3500 USDT
2020-02-01 4.3850 USDT 135,496.5071 ATOM 4.3100 USDT 4.2500 USDT 4.4600 USDT 4.4600 USDT
2020-01-31 4.3600 USDT 81,371.4480 ATOM 4.4100 USDT 4.3000 USDT 4.4600 USDT 4.3100 USDT
2020-01-30 4.4200 USDT 228,902.7697 ATOM 4.4300 USDT 4.3300 USDT 4.6200 USDT 4.4100 USDT
2020-01-29 4.4050 USDT 193,278.1751 ATOM 4.3800 USDT 4.3000 USDT 4.4800 USDT 4.4300 USDT
2020-01-28 4.4450 USDT 208,046.3810 ATOM 4.5100 USDT 4.3700 USDT 4.6100 USDT 4.3800 USDT
2020-01-27 4.5550 USDT 177,408.3886 ATOM 4.6000 USDT 4.4800 USDT 4.6600 USDT 4.5100 USDT
2020-01-26 4.5350 USDT 181,878.5250 ATOM 4.4700 USDT 4.4100 USDT 4.6100 USDT 4.6000 USDT
2020-01-25 4.4350 USDT 61,024.1255 ATOM 4.4000 USDT 4.3700 USDT 4.4900 USDT 4.4700 USDT
2020-01-24 4.4650 USDT 97,806.0866 ATOM 4.5200 USDT 4.3600 USDT 4.5200 USDT 4.4100 USDT
2020-01-23 4.4900 USDT 131,978.8291 ATOM 4.4600 USDT 4.3500 USDT 4.5200 USDT 4.5200 USDT
2020-01-22 4.5400 USDT 151,401.5806 ATOM 4.6100 USDT 4.3800 USDT 4.6800 USDT 4.4700 USDT
2020-01-21 4.5950 USDT 104,180.3417 ATOM 4.5800 USDT 4.5600 USDT 4.7400 USDT 4.6100 USDT
2020-01-20 4.5750 USDT 125,422.5513 ATOM 4.5700 USDT 4.4600 USDT 4.6600 USDT 4.5800 USDT
2020-01-19 4.5150 USDT 129,552.7709 ATOM 4.4600 USDT 4.4100 USDT 4.6400 USDT 4.5700 USDT
2020-01-18 4.6100 USDT 122,858.3557 ATOM 4.7600 USDT 4.3700 USDT 4.7900 USDT 4.4600 USDT
2020-01-17 4.8400 USDT 387,692.4148 ATOM 4.9200 USDT 4.6000 USDT 5.0300 USDT 4.7600 USDT
2020-01-16 4.6550 USDT 795,200.2726 ATOM 4.3900 USDT 4.2900 USDT 5.4000 USDT 4.9200 USDT
2020-01-15 4.4750 USDT 179,355.2943 ATOM 4.5600 USDT 4.1900 USDT 4.6600 USDT 4.3900 USDT
2020-01-14 4.4850 USDT 531,951.5575 ATOM 4.4100 USDT 4.2900 USDT 4.9600 USDT 4.5600 USDT
2020-01-13 4.2800 USDT 151,209.2476 ATOM 4.1600 USDT 4.1500 USDT 4.4500 USDT 4.4000 USDT
2020-01-12 4.2150 USDT 77,216.7553 ATOM 4.2700 USDT 4.1100 USDT 4.2700 USDT 4.1600 USDT
2020-01-11 4.3350 USDT 81,627.4242 ATOM 4.4000 USDT 4.2200 USDT 4.4000 USDT 4.2700 USDT
2020-01-10 4.3600 USDT 144,287.4828 ATOM 4.3200 USDT 4.2600 USDT 4.4200 USDT 4.4000 USDT
2020-01-09 4.1850 USDT 399,660.2246 ATOM 4.0500 USDT 3.9500 USDT 4.4300 USDT 4.3200 USDT
2020-01-08 4.0600 USDT 128,916.3615 ATOM 4.0700 USDT 3.9500 USDT 4.0800 USDT 4.0500 USDT
2020-01-07 4.0800 USDT 196,289.1062 ATOM 4.0900 USDT 4.0500 USDT 4.1800 USDT 4.0700 USDT
2020-01-06 4.1050 USDT 175,184.4086 ATOM 4.1100 USDT 4.0300 USDT 4.2400 USDT 4.1000 USDT
2020-01-05 4.1500 USDT 223,952.6691 ATOM 4.2000 USDT 4.0100 USDT 4.2600 USDT 4.1000 USDT
2020-01-04 4.2450 USDT 146,738.2287 ATOM 4.2900 USDT 4.1800 USDT 4.3600 USDT 4.2000 USDT
2020-01-03 4.3000 USDT 96,813.1035 ATOM 4.3200 USDT 4.2100 USDT 4.3800 USDT 4.2800 USDT
2020-01-02 4.2650 USDT 215,448.5762 ATOM 4.2200 USDT 4.0000 USDT 4.3500 USDT 4.3100 USDT
2020-01-01 4.3150 USDT 142,142.1759 ATOM 4.4200 USDT 4.1900 USDT 4.4800 USDT 4.2100 USDT
2019-12-31 4.3350 USDT 101,818.2773 ATOM 4.2500 USDT 4.1900 USDT 4.4600 USDT 4.4200 USDT
2019-12-30 4.2250 USDT 154,995.0419 ATOM 4.2000 USDT 4.1100 USDT 4.2900 USDT 4.2500 USDT
2019-12-29 4.2400 USDT 154,745.1238 ATOM 4.2700 USDT 4.1900 USDT 4.3900 USDT 4.2100 USDT
2019-12-28 4.4100 USDT 208,041.9145 ATOM 4.5500 USDT 4.2200 USDT 4.5600 USDT 4.2700 USDT
2019-12-27 4.5550 USDT 166,734.1010 ATOM 4.5600 USDT 4.4500 USDT 4.7100 USDT 4.5500 USDT
2019-12-26 4.5650 USDT 332,720.5362 ATOM 4.5700 USDT 4.4700 USDT 4.7900 USDT 4.5600 USDT
2019-12-25 4.4050 USDT 186,968.1222 ATOM 4.2400 USDT 4.2100 USDT 4.6000 USDT 4.5700 USDT
2019-12-24 4.3100 USDT 226,111.2580 ATOM 4.3800 USDT 4.1700 USDT 4.4100 USDT 4.2400 USDT
2019-12-23 4.3500 USDT 226,925.0751 ATOM 4.3300 USDT 4.2300 USDT 4.4200 USDT 4.3700 USDT
2019-12-22 4.2150 USDT 158,919.5920 ATOM 4.1000 USDT 4.1000 USDT 4.3300 USDT 4.3300 USDT
2019-12-21 4.1250 USDT 98,521.5847 ATOM 4.1400 USDT 4.0300 USDT 4.2100 USDT 4.1100 USDT
2019-12-20 4.2100 USDT 123,547.0515 ATOM 4.2800 USDT 4.0900 USDT 4.3700 USDT 4.1400 USDT
2019-12-19 4.2950 USDT 188,097.0801 ATOM 4.3100 USDT 4.1300 USDT 4.3800 USDT 4.2800 USDT