Crypto exchange Huobi

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Huobi: atomusdt
Date Price Volume Open Low High Close
2022-04-28 20.9977 USDT 250,551.6763 ATOM 21.4375 USDT 20.4270 USDT 20.7975 USDT 20.6679 USDT
2022-04-27 21.2305 USDT 284,898.3427 ATOM 20.3047 USDT 20.1255 USDT 20.4725 USDT 21.3935 USDT
2022-04-26 21.2268 USDT 199,407.9832 ATOM 22.1275 USDT 20.3144 USDT 20.6519 USDT 20.5525 USDT
2022-04-25 21.5243 USDT 225,233.2132 ATOM 22.2891 USDT 20.7861 USDT 21.1160 USDT 22.1284 USDT
2022-04-24 22.8001 USDT 154,847.9130 ATOM 23.2275 USDT 22.2766 USDT 22.4616 USDT 22.4118 USDT
2022-04-23 23.0888 USDT 108,602.8063 ATOM 23.1012 USDT 22.7446 USDT 23.0222 USDT 23.3064 USDT
2022-04-22 23.4306 USDT 202,992.5239 ATOM 23.3013 USDT 22.9152 USDT 23.1682 USDT 23.0818 USDT
2022-04-21 24.2725 USDT 235,578.1615 ATOM 24.2792 USDT 23.2234 USDT 23.3943 USDT 23.3740 USDT
2022-04-20 24.5277 USDT 206,754.3140 ATOM 24.6679 USDT 24.0051 USDT 24.2418 USDT 24.3652 USDT
2022-04-19 24.1883 USDT 165,013.4908 ATOM 24.0681 USDT 23.7584 USDT 23.9301 USDT 24.5603 USDT
2022-04-18 23.1526 USDT 311,711.6327 ATOM 23.2134 USDT 22.4440 USDT 22.7431 USDT 23.8099 USDT
2022-04-17 24.1178 USDT 105,466.8715 ATOM 24.1779 USDT 23.8739 USDT 24.0708 USDT 23.8871 USDT
2022-04-16 24.1529 USDT 118,606.7384 ATOM 24.1075 USDT 23.8236 USDT 24.0038 USDT 24.0279 USDT
2022-04-15 24.0728 USDT 138,611.6099 ATOM 23.9631 USDT 23.7643 USDT 24.0752 USDT 24.0559 USDT
2022-04-14 24.4922 USDT 233,327.0193 ATOM 24.6880 USDT 23.7425 USDT 24.0012 USDT 24.0419 USDT
2022-04-13 24.6857 USDT 169,380.3986 ATOM 24.6306 USDT 24.1037 USDT 24.3817 USDT 24.7655 USDT
2022-04-12 24.5246 USDT 327,955.6474 ATOM 23.8380 USDT 23.6744 USDT 23.9718 USDT 24.4504 USDT
2022-04-11 24.9275 USDT 558,693.5532 ATOM 26.5015 USDT 23.3106 USDT 23.8413 USDT 23.7665 USDT
2022-04-10 26.9838 USDT 144,818.0195 ATOM 27.2688 USDT 26.3983 USDT 26.7463 USDT 26.9510 USDT
2022-04-09 27.0164 USDT 149,794.4655 ATOM 26.8709 USDT 26.5939 USDT 26.9445 USDT 27.0305 USDT
2022-04-08 27.9203 USDT 370,411.7449 ATOM 27.6537 USDT 26.7931 USDT 27.3643 USDT 27.7103 USDT
2022-04-07 27.1615 USDT 504,274.7695 ATOM 26.8931 USDT 26.2790 USDT 27.1472 USDT 27.3769 USDT
2022-04-06 28.0800 USDT 718,968.5600 ATOM 29.2998 USDT 26.6947 USDT 27.2898 USDT 26.7803 USDT
2022-04-05 30.3308 USDT 353,363.1568 ATOM 30.8519 USDT 29.4402 USDT 30.0607 USDT 29.5831 USDT
2022-04-04 31.3479 USDT 348,783.7245 ATOM 31.9543 USDT 30.0699 USDT 30.6357 USDT 31.0176 USDT
2022-04-03 32.2243 USDT 598,289.1659 ATOM 31.2962 USDT 30.5152 USDT 31.2499 USDT 31.8954 USDT
2022-04-02 30.7792 USDT 586,673.7977 ATOM 29.4018 USDT 29.2336 USDT 29.8087 USDT 32.2159 USDT
2022-04-01 28.7196 USDT 270,079.0329 ATOM 28.8864 USDT 27.6994 USDT 28.0781 USDT 29.3127 USDT
2022-03-31 29.9495 USDT 372,770.1084 ATOM 30.0504 USDT 28.4036 USDT 28.9504 USDT 28.7753 USDT
2022-03-30 30.3366 USDT 287,852.3421 ATOM 30.2117 USDT 29.2997 USDT 29.8887 USDT 30.1136 USDT
2022-03-29 30.6361 USDT 321,714.1642 ATOM 29.3671 USDT 29.3078 USDT 29.9430 USDT 30.4560 USDT
2022-03-28 30.6256 USDT 341,631.9525 ATOM 29.9632 USDT 29.8264 USDT 30.2774 USDT 29.9186 USDT
2022-03-27 28.8063 USDT 144,978.2395 ATOM 28.7832 USDT 28.1059 USDT 28.4479 USDT 29.3245 USDT
2022-03-26 28.5107 USDT 112,516.1570 ATOM 28.1147 USDT 28.0000 USDT 28.2191 USDT 28.8242 USDT
2022-03-25 29.0735 USDT 263,156.9441 ATOM 29.2613 USDT 27.6564 USDT 28.1752 USDT 28.2202 USDT
2022-03-24 28.6348 USDT 285,858.7032 ATOM 28.2445 USDT 27.9438 USDT 28.2844 USDT 29.2229 USDT
2022-03-23 27.7261 USDT 216,981.9884 ATOM 28.0243 USDT 27.2129 USDT 27.5645 USDT 28.1718 USDT
2022-03-22 28.3017 USDT 244,770.6218 ATOM 27.9206 USDT 27.6530 USDT 27.8561 USDT 27.9987 USDT
2022-03-21 27.9780 USDT 132,015.4634 ATOM 27.8318 USDT 27.5581 USDT 27.9055 USDT 27.9948 USDT
2022-03-20 28.1277 USDT 141,099.0605 ATOM 28.6393 USDT 27.4847 USDT 27.8063 USDT 27.6931 USDT
2022-03-19 28.8566 USDT 203,623.0821 ATOM 28.6040 USDT 28.3529 USDT 28.6042 USDT 28.5342 USDT
2022-03-18 27.9135 USDT 249,157.8965 ATOM 28.1654 USDT 27.2000 USDT 27.4000 USDT 28.7221 USDT
2022-03-17 28.4641 USDT 249,356.8769 ATOM 28.9587 USDT 28.0909 USDT 28.3059 USDT 28.2220 USDT
2022-03-16 27.7952 USDT 346,942.7753 ATOM 26.8938 USDT 26.5302 USDT 26.8394 USDT 28.9152 USDT
2022-03-15 27.0871 USDT 291,400.3671 ATOM 26.8377 USDT 26.1757 USDT 26.3611 USDT 27.2515 USDT
2022-03-14 26.4636 USDT 217,860.2439 ATOM 26.2339 USDT 25.7723 USDT 26.1536 USDT 26.5219 USDT
2022-03-13 27.1390 USDT 160,107.2664 ATOM 27.2363 USDT 26.6015 USDT 26.9166 USDT 26.9090 USDT
2022-03-12 27.6416 USDT 105,014.8904 ATOM 27.4702 USDT 27.2222 USDT 27.4338 USDT 27.4542 USDT
2022-03-11 27.6934 USDT 317,578.3003 ATOM 28.0260 USDT 26.8789 USDT 27.3659 USDT 27.7589 USDT
2022-03-10 28.3714 USDT 316,319.1902 ATOM 30.0373 USDT 27.3488 USDT 27.9717 USDT 28.0600 USDT