Crypto exchange HitBTC

Market Cosmos (ATOM) / Tether (USDT)

Identifier on HitBTC: ATOMUSD
Date Price Volume Open Low High Close
2022-01-19 36.9396 USDT 4,450,003.0800 ATOM 38.3535 USDT 35.3712 USDT 38.7871 USDT 36.9179 USDT
2022-01-18 37.8732 USDT 4,624,581.1900 ATOM 39.1219 USDT 36.2976 USDT 40.0695 USDT 38.3536 USDT
2022-01-17 41.3127 USDT 4,001,937.7500 ATOM 43.6100 USDT 38.1246 USDT 44.4841 USDT 38.1283 USDT
2022-01-16 42.1767 USDT 4,026,339.9400 ATOM 39.1217 USDT 38.8460 USDT 43.7989 USDT 43.1732 USDT
2022-01-15 40.0263 USDT 3,202,551.6900 ATOM 40.5198 USDT 39.1429 USDT 40.9154 USDT 40.3177 USDT
2022-01-14 38.1314 USDT 4,879,701.9700 ATOM 37.6125 USDT 36.7517 USDT 40.1421 USDT 40.1073 USDT
2022-01-13 39.8568 USDT 5,231,337.6500 ATOM 40.2157 USDT 38.0653 USDT 41.2160 USDT 38.7795 USDT
2022-01-12 40.8314 USDT 5,973,007.6600 ATOM 38.7006 USDT 38.6156 USDT 42.2907 USDT 41.9519 USDT
2022-01-11 38.0400 USDT 7,285,129.9200 ATOM 37.9188 USDT 36.1423 USDT 39.7500 USDT 38.5604 USDT
2022-01-10 36.0203 USDT 6,767,460.6800 ATOM 34.9652 USDT 32.9929 USDT 38.0583 USDT 37.2061 USDT
2022-01-09 36.1612 USDT 9,224,927.3100 ATOM 35.8422 USDT 34.1459 USDT 38.0530 USDT 35.3980 USDT
2022-01-08 36.6345 USDT 4,452,075.3500 ATOM 38.3772 USDT 34.1529 USDT 39.2192 USDT 35.1373 USDT
2022-01-07 41.9053 USDT 5,719,707.1600 ATOM 39.1753 USDT 37.1536 USDT 44.5904 USDT 39.4422 USDT
2022-01-06 36.8165 USDT 5,473,950.9600 ATOM 38.6283 USDT 34.9000 USDT 41.1536 USDT 39.3097 USDT
2022-01-05 39.3326 USDT 4,711,999.6700 ATOM 41.6944 USDT 34.7008 USDT 42.6846 USDT 37.6687 USDT
2022-01-04 40.3049 USDT 5,704,614.0300 ATOM 39.2922 USDT 37.5488 USDT 43.1492 USDT 41.9214 USDT
2022-01-03 37.1595 USDT 5,295,614.1300 ATOM 35.5325 USDT 34.2502 USDT 38.7567 USDT 37.3033 USDT
2022-01-02 35.3299 USDT 4,253,369.5600 ATOM 36.3184 USDT 34.2738 USDT 36.8821 USDT 35.0040 USDT
2022-01-01 34.7036 USDT 6,582,531.9800 ATOM 32.4135 USDT 32.3974 USDT 36.9980 USDT 36.2799 USDT
2021-12-31 31.6427 USDT 5,967,234.5200 ATOM 30.1667 USDT 30.1387 USDT 33.2378 USDT 32.4881 USDT
2021-12-30 28.5803 USDT 4,893,104.0600 ATOM 27.9531 USDT 26.4869 USDT 30.4750 USDT 30.2560 USDT
2021-12-29 26.5930 USDT 3,858,092.7700 ATOM 26.6082 USDT 25.1850 USDT 27.5754 USDT 27.5754 USDT
2021-12-28 28.0115 USDT 4,094,540.6900 ATOM 29.6522 USDT 26.1637 USDT 29.6522 USDT 26.6208 USDT
2021-12-27 31.4150 USDT 2,484,654.5600 ATOM 32.2000 USDT 30.3134 USDT 32.7000 USDT 30.3348 USDT
2021-12-26 30.5807 USDT 2,649,204.6200 ATOM 29.6632 USDT 28.5995 USDT 32.0898 USDT 31.7027 USDT
2021-12-25 27.7924 USDT 929,144.2600 ATOM 26.8830 USDT 26.6584 USDT 29.0430 USDT 28.9194 USDT
2021-12-24 28.5504 USDT 956,341.1100 ATOM 28.3684 USDT 27.8455 USDT 29.7177 USDT 27.9612 USDT
2021-12-23 27.4781 USDT 1,525,537.5000 ATOM 27.3958 USDT 26.4410 USDT 28.7800 USDT 28.4223 USDT
2021-12-22 25.0271 USDT 195,588.8400 ATOM 23.6301 USDT 23.3622 USDT 28.0039 USDT 27.5385 USDT
2021-12-21 22.5096 USDT 673,540.7000 ATOM 21.5832 USDT 21.4895 USDT 23.3770 USDT 23.3139 USDT
2021-12-20 21.5669 USDT 609,671.8200 ATOM 22.1456 USDT 20.7315 USDT 22.3946 USDT 21.5380 USDT
2021-12-19 22.9879 USDT 278,975.0800 ATOM 23.1537 USDT 22.0755 USDT 23.6832 USDT 22.3970 USDT
2021-12-18 21.7752 USDT 908,580.6800 ATOM 21.2574 USDT 20.9265 USDT 22.1967 USDT 21.9332 USDT
2021-12-17 21.5626 USDT 356,171.4300 ATOM 21.8007 USDT 20.4153 USDT 22.0368 USDT 21.1731 USDT
2021-12-16 22.5536 USDT 1,310,562.3100 ATOM 22.3407 USDT 21.7663 USDT 23.4677 USDT 21.8147 USDT
2021-12-15 21.7278 USDT 621,671.7900 ATOM 21.7931 USDT 20.2457 USDT 22.5858 USDT 22.4650 USDT
2021-12-14 21.5527 USDT 1,127,739.6000 ATOM 21.7584 USDT 21.0100 USDT 22.1245 USDT 21.7223 USDT
2021-12-13 23.3082 USDT 313,507.7500 ATOM 24.5813 USDT 21.0887 USDT 24.9125 USDT 21.8925 USDT
2021-12-12 24.3042 USDT 966,351.8500 ATOM 24.3932 USDT 23.5143 USDT 25.2021 USDT 24.6342 USDT
2021-12-11 23.6951 USDT 832,622.1800 ATOM 22.5352 USDT 22.0166 USDT 24.7398 USDT 24.0186 USDT
2021-12-10 23.0450 USDT 480,514.1000 ATOM 22.4478 USDT 21.8787 USDT 23.8599 USDT 23.5244 USDT
2021-12-09 24.0294 USDT 1,281,242.7600 ATOM 25.3205 USDT 22.6000 USDT 25.5663 USDT 22.9739 USDT
2021-12-08 24.3227 USDT 801,908.7000 ATOM 24.2905 USDT 22.8849 USDT 25.9755 USDT 25.0382 USDT
2021-12-07 24.6615 USDT 2,431,975.5600 ATOM 24.3459 USDT 23.8044 USDT 25.4091 USDT 24.2394 USDT
2021-12-06 23.1694 USDT 1,127,512.0000 ATOM 24.5606 USDT 22.0381 USDT 24.5980 USDT 24.3614 USDT
2021-12-05 26.9770 USDT 2,943,121.9400 ATOM 28.1868 USDT 23.9533 USDT 29.2515 USDT 24.4947 USDT
2021-12-04 26.4676 USDT 1,471,878.6200 ATOM 32.8231 USDT 21.9586 USDT 32.8975 USDT 27.7564 USDT
2021-12-03 30.3306 USDT 293,850.1500 ATOM 28.3680 USDT 27.7258 USDT 33.5659 USDT 33.0000 USDT
2021-12-02 26.3990 USDT 507,705.7100 ATOM 26.6539 USDT 25.6880 USDT 26.9127 USDT 26.8690 USDT
2021-12-01 27.6571 USDT 1,212,784.0500 ATOM 27.5120 USDT 26.3271 USDT 28.2556 USDT 26.5451 USDT