Crypto exchange Huobi

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Huobi: atomusdt
Date Price Volume Open Low High Close
2019-06-19 6.4184 USDT 91,416.4525 ATOM 6.4058 USDT 6.3013 USDT 6.4947 USDT 6.4947 USDT
2019-06-18 6.6095 USDT 103,973.0865 ATOM 6.5700 USDT 6.5505 USDT 6.6550 USDT 6.6190 USDT
2019-06-17 6.5297 USDT 104,521.5817 ATOM 6.6056 USDT 6.4770 USDT 6.6091 USDT 6.4773 USDT
2019-06-16 6.9045 USDT 287,743.6120 ATOM 6.6449 USDT 6.6449 USDT 7.0912 USDT 7.0375 USDT
2019-06-15 6.4601 USDT 286,985.9307 ATOM 6.3262 USDT 6.3025 USDT 6.6285 USDT 6.6080 USDT
2019-06-14 6.1670 USDT 129,524.0406 ATOM 6.1198 USDT 6.1050 USDT 6.2404 USDT 6.1834 USDT
2019-06-13 6.0392 USDT 187,396.9661 ATOM 5.9709 USDT 5.8807 USDT 6.2360 USDT 6.2093 USDT
2019-06-12 6.3317 USDT 200,319.7162 ATOM 6.3046 USDT 6.2058 USDT 6.4458 USDT 6.2115 USDT
2019-06-11 6.1021 USDT 143,305.4089 ATOM 6.1561 USDT 6.0170 USDT 6.2000 USDT 6.0432 USDT
2019-06-10 5.8687 USDT 102,377.2973 ATOM 5.8150 USDT 5.7684 USDT 5.9523 USDT 5.9272 USDT
2019-06-09 5.9771 USDT 94,744.8293 ATOM 5.9357 USDT 5.9158 USDT 6.0673 USDT 6.0639 USDT
2019-06-08 5.7804 USDT 143,889.5149 ATOM 5.8903 USDT 5.7038 USDT 5.9260 USDT 5.9056 USDT
2019-06-07 6.0511 USDT 153,095.1159 ATOM 6.0915 USDT 5.9406 USDT 6.1573 USDT 6.1297 USDT
2019-06-06 6.3480 USDT 357,642.2329 ATOM 6.4608 USDT 6.1816 USDT 6.5050 USDT 6.2696 USDT
2019-06-05 5.9666 USDT 532,908.9913 ATOM 5.8142 USDT 5.7300 USDT 6.1200 USDT 6.0321 USDT
2019-06-04 6.0063 USDT 510,614.4143 ATOM 5.6811 USDT 5.6800 USDT 6.1910 USDT 6.1494 USDT
2019-06-03 6.0298 USDT 813,685.8541 ATOM 6.3403 USDT 5.7648 USDT 6.4810 USDT 5.9329 USDT
2019-06-02 6.9723 USDT 1,117,746.4332 ATOM 6.8683 USDT 6.5000 USDT 7.2800 USDT 6.5831 USDT
2019-06-01 6.1249 USDT 478,839.9530 ATOM 5.9366 USDT 5.8175 USDT 6.3241 USDT 6.2081 USDT
2019-05-31 5.7948 USDT 227,833.5577 ATOM 5.7468 USDT 5.6586 USDT 5.8898 USDT 5.8357 USDT
2019-05-30 5.7629 USDT 451,099.0868 ATOM 5.6991 USDT 5.6054 USDT 5.9164 USDT 5.8982 USDT
2019-05-29 5.7540 USDT 1,817,998.0258 ATOM 5.8939 USDT 5.3048 USDT 6.0773 USDT 5.9257 USDT
2019-05-28 4.7172 USDT 112,542.2102 ATOM 4.7271 USDT 4.6678 USDT 4.7899 USDT 4.6941 USDT
2019-05-27 4.7483 USDT 256,255.9591 ATOM 4.6164 USDT 4.5952 USDT 4.9000 USDT 4.7793 USDT
2019-05-26 4.5869 USDT 240,863.6581 ATOM 4.5490 USDT 4.4900 USDT 4.6669 USDT 4.6669 USDT
2019-05-25 4.4173 USDT 292,349.9679 ATOM 4.3060 USDT 4.2782 USDT 4.5452 USDT 4.5131 USDT
2019-05-24 4.3577 USDT 75,845.3586 ATOM 4.4272 USDT 4.3000 USDT 4.4417 USDT 4.3448 USDT
2019-05-23 4.5672 USDT 358,026.5407 ATOM 4.5980 USDT 4.4500 USDT 4.7600 USDT 4.4812 USDT
2019-05-22 4.2220 USDT 204,035.1748 ATOM 4.2669 USDT 4.1449 USDT 4.3246 USDT 4.3172 USDT
2019-05-21 4.4571 USDT 247,278.1909 ATOM 4.5150 USDT 4.3232 USDT 4.5805 USDT 4.3552 USDT
2019-05-20 4.6904 USDT 318,817.7562 ATOM 4.6073 USDT 4.5492 USDT 4.8200 USDT 4.7643 USDT
2019-05-19 4.7259 USDT 248,271.2086 ATOM 4.7437 USDT 4.6320 USDT 4.8580 USDT 4.7181 USDT
2019-05-18 4.9506 USDT 337,050.8738 ATOM 5.0076 USDT 4.8300 USDT 5.0882 USDT 4.8637 USDT
2019-05-17 4.8711 USDT 333,606.9196 ATOM 4.9499 USDT 4.7501 USDT 4.9700 USDT 4.8080 USDT
2019-05-16 4.4689 USDT 579,867.6874 ATOM 4.3502 USDT 4.3353 USDT 4.6730 USDT 4.4618 USDT
2019-05-15 4.2477 USDT 220,598.0942 ATOM 4.3085 USDT 4.0810 USDT 4.3888 USDT 4.2711 USDT
2019-05-14 4.4582 USDT 470,581.4323 ATOM 4.2992 USDT 4.2298 USDT 4.6882 USDT 4.5315 USDT
2019-05-13 3.9153 USDT 248,917.0004 ATOM 3.8976 USDT 3.8308 USDT 4.0700 USDT 4.0166 USDT
2019-05-12 3.9620 USDT 311,677.1095 ATOM 3.9624 USDT 3.8758 USDT 4.0861 USDT 3.9242 USDT
2019-05-11 3.8240 USDT 97,859.5355 ATOM 3.7813 USDT 3.7253 USDT 3.9000 USDT 3.7838 USDT
2019-05-10 4.1052 USDT 195,920.7094 ATOM 4.1226 USDT 4.0245 USDT 4.1780 USDT 4.0861 USDT
2019-05-09 3.7909 USDT 154,686.8943 ATOM 3.7263 USDT 3.6894 USDT 3.9024 USDT 3.8446 USDT
2019-05-08 3.7692 USDT 362,828.1897 ATOM 4.0482 USDT 3.5002 USDT 4.0694 USDT 3.8326 USDT
2019-05-07 4.3419 USDT 125,460.1701 ATOM 4.3767 USDT 4.2735 USDT 4.4430 USDT 4.4182 USDT
2019-05-06 4.7428 USDT 190,151.6320 ATOM 4.6622 USDT 4.6211 USDT 4.8264 USDT 4.6884 USDT
2019-05-05 4.7804 USDT 99,489.5389 ATOM 4.7700 USDT 4.7057 USDT 4.8500 USDT 4.7508 USDT
2019-05-04 4.8909 USDT 104,596.9494 ATOM 4.9439 USDT 4.8300 USDT 4.9600 USDT 4.8483 USDT
2019-05-03 5.1608 USDT 272,483.8662 ATOM 4.9246 USDT 4.8826 USDT 5.3500 USDT 5.3170 USDT
2019-05-02 5.1400 USDT 316,176.8824 ATOM 4.9561 USDT 4.8700 USDT 5.3890 USDT 5.3410 USDT
2019-05-01 4.5234 USDT 144,000.1218 ATOM 4.4655 USDT 4.4162 USDT 4.6200 USDT 4.5301 USDT