Crypto exchange Huobi

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Huobi: atomusdt
123...1415
Date Price Volume Open Low High Close
2021-04-21 20.5201 USDT 2,097,740.4189 ATOM 21.2391 USDT 19.3725 USDT 20.0668 USDT 20.9334 USDT
2021-04-20 19.2968 USDT 3,633,568.5929 ATOM 19.2038 USDT 17.6341 USDT 18.2157 USDT 21.5219 USDT
2021-04-19 20.4828 USDT 3,234,795.3676 ATOM 21.4041 USDT 18.8731 USDT 19.6593 USDT 19.3994 USDT
2021-04-18 20.8921 USDT 5,627,562.9759 ATOM 24.3295 USDT 17.1858 USDT 20.6749 USDT 21.7069 USDT
2021-04-17 26.0620 USDT 2,662,238.8018 ATOM 25.4454 USDT 24.4179 USDT 25.0528 USDT 24.5617 USDT
2021-04-16 25.9579 USDT 2,947,542.4097 ATOM 27.7681 USDT 24.0527 USDT 25.2195 USDT 25.4518 USDT
2021-04-15 27.1292 USDT 3,699,117.2885 ATOM 27.0957 USDT 25.9483 USDT 26.5685 USDT 27.0900 USDT
2021-04-14 24.4707 USDT 4,979,842.5947 ATOM 23.8169 USDT 22.7619 USDT 23.7487 USDT 26.4329 USDT
2021-04-13 23.0634 USDT 3,004,712.0521 ATOM 22.0014 USDT 21.3454 USDT 21.8699 USDT 24.1057 USDT
2021-04-12 22.5863 USDT 2,875,017.7786 ATOM 23.3669 USDT 21.2170 USDT 21.8590 USDT 22.1629 USDT
2021-04-11 21.5249 USDT 1,474,821.1695 ATOM 21.0327 USDT 20.7294 USDT 20.9754 USDT 22.6747 USDT
2021-04-10 21.7944 USDT 2,019,933.6369 ATOM 21.4044 USDT 20.5528 USDT 21.1029 USDT 21.0760 USDT
2021-04-09 21.0243 USDT 1,285,313.0912 ATOM 20.5353 USDT 20.4944 USDT 20.9030 USDT 21.0295 USDT
2021-04-08 20.1447 USDT 1,033,383.9183 ATOM 19.5747 USDT 19.4685 USDT 19.9529 USDT 20.5373 USDT
2021-04-07 20.3244 USDT 2,830,538.1780 ATOM 21.6534 USDT 18.6634 USDT 19.5931 USDT 19.9694 USDT
2021-04-06 22.0126 USDT 3,126,913.3995 ATOM 21.4461 USDT 21.0000 USDT 21.3796 USDT 21.6904 USDT
2021-04-05 21.1947 USDT 2,134,348.6417 ATOM 21.5285 USDT 20.1945 USDT 20.5956 USDT 21.4470 USDT
2021-04-04 20.7939 USDT 1,631,484.8272 ATOM 20.0329 USDT 19.6000 USDT 20.3721 USDT 21.4552 USDT
2021-04-03 21.3804 USDT 3,470,774.7220 ATOM 20.3118 USDT 19.8500 USDT 20.6110 USDT 20.6314 USDT
2021-04-02 19.7875 USDT 1,526,116.2222 ATOM 19.4887 USDT 19.1341 USDT 19.4077 USDT 20.3230 USDT
2021-04-01 19.3697 USDT 1,659,786.0488 ATOM 19.0875 USDT 18.9299 USDT 19.0944 USDT 19.4229 USDT
2021-03-31 19.0883 USDT 1,650,094.6706 ATOM 19.9718 USDT 18.1600 USDT 18.9977 USDT 19.0597 USDT
2021-03-30 20.0374 USDT 1,189,276.4508 ATOM 20.2814 USDT 19.4744 USDT 19.7284 USDT 19.7804 USDT
2021-03-29 20.0713 USDT 1,821,184.6180 ATOM 19.3289 USDT 19.0624 USDT 19.3050 USDT 20.1048 USDT
2021-03-28 19.2306 USDT 1,383,195.5585 ATOM 18.7092 USDT 18.4248 USDT 18.8080 USDT 19.2472 USDT
2021-03-27 18.7065 USDT 978,508.7480 ATOM 18.9401 USDT 18.0000 USDT 18.4033 USDT 18.9037 USDT
2021-03-26 18.0541 USDT 1,174,169.9438 ATOM 17.0974 USDT 17.0593 USDT 17.4649 USDT 18.4907 USDT
2021-03-25 17.3286 USDT 1,575,238.9612 ATOM 17.4468 USDT 16.6396 USDT 17.1872 USDT 17.1642 USDT
2021-03-24 18.4280 USDT 2,021,402.4573 ATOM 18.7160 USDT 16.4097 USDT 17.7447 USDT 17.5388 USDT
2021-03-23 19.2859 USDT 992,214.6927 ATOM 19.1871 USDT 18.7100 USDT 18.9822 USDT 18.9477 USDT
2021-03-22 20.0932 USDT 1,672,678.4013 ATOM 20.5138 USDT 18.9100 USDT 19.5207 USDT 19.3804 USDT
2021-03-21 20.6770 USDT 1,444,103.1716 ATOM 20.9257 USDT 19.9365 USDT 20.3779 USDT 20.7836 USDT
2021-03-20 22.0318 USDT 1,169,473.2868 ATOM 22.1915 USDT 21.0000 USDT 21.7292 USDT 21.1074 USDT
2021-03-19 22.4577 USDT 1,764,884.3653 ATOM 22.1144 USDT 21.5011 USDT 22.3353 USDT 22.6951 USDT
2021-03-18 22.6135 USDT 3,708,001.2951 ATOM 20.8898 USDT 20.5351 USDT 20.8240 USDT 22.5880 USDT
2021-03-17 20.5909 USDT 2,319,799.1121 ATOM 21.0035 USDT 19.5684 USDT 20.1134 USDT 20.8909 USDT
2021-03-16 20.3855 USDT 3,140,653.2576 ATOM 19.8510 USDT 18.7000 USDT 19.4521 USDT 20.8388 USDT
2021-03-15 19.5201 USDT 3,294,195.0978 ATOM 18.4411 USDT 17.9190 USDT 18.5343 USDT 19.9662 USDT
2021-03-14 18.9590 USDT 819,021.3325 ATOM 19.3786 USDT 18.4243 USDT 18.6764 USDT 18.9993 USDT
2021-03-13 19.0707 USDT 1,307,968.2998 ATOM 18.5850 USDT 17.8473 USDT 18.1366 USDT 19.2636 USDT
2021-03-12 18.6355 USDT 1,286,394.2241 ATOM 19.3460 USDT 17.6944 USDT 18.2654 USDT 18.3898 USDT
2021-03-11 19.2695 USDT 883,847.3019 ATOM 19.6145 USDT 18.6086 USDT 19.1700 USDT 19.1816 USDT
2021-03-10 20.0640 USDT 1,710,029.0961 ATOM 21.1191 USDT 19.1137 USDT 19.7474 USDT 19.6688 USDT
2021-03-09 20.0047 USDT 1,711,850.6808 ATOM 19.3949 USDT 19.0440 USDT 19.4300 USDT 20.9569 USDT
2021-03-08 19.1840 USDT 1,061,022.6597 ATOM 19.4816 USDT 18.5582 USDT 18.8955 USDT 19.1332 USDT
2021-03-07 19.0962 USDT 830,637.3758 ATOM 18.8998 USDT 18.6178 USDT 18.8856 USDT 19.2314 USDT
2021-03-06 18.7296 USDT 668,239.0114 ATOM 18.6870 USDT 18.2135 USDT 18.5863 USDT 18.9049 USDT
2021-03-05 18.7002 USDT 1,569,003.0749 ATOM 18.8589 USDT 17.9500 USDT 18.4640 USDT 18.9598 USDT
2021-03-04 20.3273 USDT 3,181,840.5993 ATOM 21.4517 USDT 18.1566 USDT 18.7180 USDT 18.9059 USDT
2021-03-03 20.0111 USDT 2,382,468.8556 ATOM 18.8285 USDT 18.5699 USDT 19.0948 USDT 21.8441 USDT
123...1415