Crypto exchange Huobi

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Huobi: atomusdt
123...1920
Date Price Volume Open Low High Close
2021-11-30 27.9834 USDT 145,170.4349 ATOM 28.1035 USDT 27.2850 USDT 27.9458 USDT 27.8328 USDT
2021-11-29 27.5202 USDT 620,933.9809 ATOM 27.3827 USDT 26.7238 USDT 26.9962 USDT 28.1413 USDT
2021-11-28 25.8070 USDT 659,522.5146 ATOM 26.7183 USDT 24.6810 USDT 25.5507 USDT 26.4129 USDT
2021-11-27 27.4330 USDT 409,556.2280 ATOM 27.0613 USDT 26.4517 USDT 27.0637 USDT 27.0140 USDT
2021-11-26 26.9912 USDT 1,815,469.6339 ATOM 29.7620 USDT 25.1514 USDT 26.0560 USDT 27.2098 USDT
2021-11-25 30.1971 USDT 649,066.2301 ATOM 29.6241 USDT 29.2841 USDT 29.7015 USDT 29.5629 USDT
2021-11-24 30.3812 USDT 836,499.6975 ATOM 32.0421 USDT 29.1749 USDT 29.6990 USDT 29.6990 USDT
2021-11-23 31.9099 USDT 764,505.9822 ATOM 32.1605 USDT 30.6475 USDT 31.2954 USDT 33.0879 USDT
2021-11-22 31.7389 USDT 1,806,103.6505 ATOM 30.8985 USDT 28.9562 USDT 29.6096 USDT 32.2787 USDT
2021-11-21 29.7046 USDT 551,466.5138 ATOM 29.4457 USDT 28.3331 USDT 28.6373 USDT 31.7274 USDT
2021-11-20 28.6120 USDT 386,540.3352 ATOM 28.1548 USDT 27.8040 USDT 28.4750 USDT 29.2151 USDT
2021-11-19 27.3300 USDT 609,208.9254 ATOM 26.6505 USDT 25.9721 USDT 26.5073 USDT 28.1016 USDT
2021-11-18 27.5751 USDT 988,909.1199 ATOM 29.4288 USDT 25.2902 USDT 26.4878 USDT 26.4805 USDT
2021-11-17 28.2071 USDT 729,531.1861 ATOM 28.2943 USDT 26.9033 USDT 27.6509 USDT 29.2250 USDT
2021-11-16 29.3158 USDT 1,478,706.2000 ATOM 31.4534 USDT 27.5000 USDT 28.8409 USDT 28.8487 USDT
2021-11-15 32.7949 USDT 421,058.8785 ATOM 31.9129 USDT 31.6801 USDT 32.1091 USDT 31.6801 USDT
2021-11-14 31.9621 USDT 177,306.6082 ATOM 32.4981 USDT 31.1085 USDT 31.4198 USDT 31.5402 USDT
2021-11-13 32.4944 USDT 226,267.0934 ATOM 32.0272 USDT 31.9393 USDT 32.2539 USDT 32.5658 USDT
2021-11-12 31.9287 USDT 456,216.0869 ATOM 32.9223 USDT 30.5588 USDT 31.6426 USDT 32.0409 USDT
2021-11-11 32.9715 USDT 410,722.6187 ATOM 32.0878 USDT 31.7046 USDT 32.4886 USDT 33.2567 USDT
2021-11-10 35.2046 USDT 644,533.0464 ATOM 35.8338 USDT 32.6865 USDT 34.7187 USDT 33.8401 USDT
2021-11-09 36.9110 USDT 505,504.1025 ATOM 36.6102 USDT 35.5000 USDT 35.9165 USDT 35.9107 USDT
2021-11-08 36.1314 USDT 384,516.9313 ATOM 35.7287 USDT 35.0000 USDT 35.6073 USDT 36.1887 USDT
2021-11-07 36.0324 USDT 193,482.7635 ATOM 36.2021 USDT 35.4728 USDT 35.7466 USDT 35.6252 USDT
2021-11-06 35.6355 USDT 435,856.0321 ATOM 36.7647 USDT 34.2349 USDT 35.1759 USDT 35.9950 USDT
2021-11-05 37.7119 USDT 378,054.3986 ATOM 37.5184 USDT 36.3503 USDT 36.8821 USDT 36.8352 USDT
2021-11-04 37.8041 USDT 490,329.1210 ATOM 38.5089 USDT 36.1154 USDT 36.9980 USDT 37.3198 USDT
2021-11-03 36.8670 USDT 519,481.6403 ATOM 37.0812 USDT 35.5000 USDT 36.2616 USDT 37.9644 USDT
2021-11-02 37.3063 USDT 317,064.6949 ATOM 37.2939 USDT 36.2756 USDT 36.6842 USDT 37.2648 USDT
2021-11-01 36.8965 USDT 921,819.9006 ATOM 37.2632 USDT 34.7131 USDT 35.6529 USDT 37.5629 USDT
2021-10-31 36.8319 USDT 787,639.9567 ATOM 37.2851 USDT 35.2387 USDT 36.1020 USDT 37.2216 USDT
2021-10-30 38.0387 USDT 345,490.9537 ATOM 39.5662 USDT 37.0000 USDT 37.4948 USDT 37.3708 USDT
2021-10-29 39.3685 USDT 690,788.6556 ATOM 38.0287 USDT 38.0012 USDT 38.5002 USDT 39.2909 USDT
2021-10-28 38.7584 USDT 1,234,762.5911 ATOM 36.7742 USDT 36.1000 USDT 37.3759 USDT 38.0855 USDT
2021-10-27 38.4558 USDT 1,949,061.0636 ATOM 42.9716 USDT 35.0000 USDT 37.7547 USDT 38.0985 USDT
2021-10-26 38.9085 USDT 1,541,279.4447 ATOM 35.3008 USDT 35.0624 USDT 36.2858 USDT 40.8149 USDT
2021-10-25 34.9472 USDT 413,918.5038 ATOM 34.2621 USDT 34.1541 USDT 34.5501 USDT 35.2309 USDT
2021-10-24 34.7347 USDT 418,984.8224 ATOM 35.6987 USDT 33.4799 USDT 34.2857 USDT 34.3379 USDT
2021-10-23 35.6426 USDT 770,814.8015 ATOM 34.0845 USDT 33.7807 USDT 34.3450 USDT 35.7662 USDT
2021-10-22 34.8595 USDT 900,073.2445 ATOM 34.3284 USDT 33.6220 USDT 34.1594 USDT 34.0752 USDT
2021-10-21 35.2225 USDT 771,393.0776 ATOM 35.9320 USDT 33.8515 USDT 34.6904 USDT 34.5544 USDT
2021-10-20 34.8761 USDT 738,067.2217 ATOM 34.9923 USDT 33.5158 USDT 33.8199 USDT 36.3164 USDT
2021-10-19 33.7535 USDT 998,424.5732 ATOM 31.8672 USDT 31.4531 USDT 31.8713 USDT 34.8364 USDT
2021-10-18 31.8610 USDT 319,841.5013 ATOM 32.4418 USDT 31.0475 USDT 31.6154 USDT 32.2280 USDT
2021-10-17 32.7912 USDT 339,551.5105 ATOM 33.1262 USDT 31.1514 USDT 31.6077 USDT 31.5715 USDT
2021-10-16 33.6270 USDT 544,942.1188 ATOM 33.0710 USDT 32.8830 USDT 33.1369 USDT 33.0948 USDT
2021-10-15 33.2498 USDT 614,086.3588 ATOM 33.8115 USDT 32.2000 USDT 32.7821 USDT 32.9287 USDT
2021-10-14 34.6209 USDT 680,132.8977 ATOM 34.5593 USDT 33.4905 USDT 33.9633 USDT 33.6625 USDT
2021-10-13 32.9420 USDT 728,196.7201 ATOM 33.4733 USDT 31.6529 USDT 32.3717 USDT 33.3817 USDT
2021-10-12 32.2948 USDT 1,165,712.8772 ATOM 32.0107 USDT 29.9273 USDT 30.5643 USDT 33.2526 USDT
123...1920