Crypto exchange Huobi

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Huobi: atomusdt
Date Price Volume Open Low High Close
2021-07-02 11.0819 USDT 812,235.4647 ATOM 11.0343 USDT 10.5231 USDT 10.7195 USDT 11.6480 USDT
2021-07-01 11.2800 USDT 555,057.2553 ATOM 12.0499 USDT 10.7160 USDT 10.9914 USDT 11.1826 USDT
2021-06-30 11.5558 USDT 670,639.4990 ATOM 11.6556 USDT 11.0378 USDT 11.2571 USDT 11.9501 USDT
2021-06-29 11.7894 USDT 1,252,088.8505 ATOM 10.8945 USDT 10.8250 USDT 11.1000 USDT 11.8115 USDT
2021-06-28 10.2372 USDT 655,157.0370 ATOM 10.0819 USDT 9.9188 USDT 10.0291 USDT 10.6840 USDT
2021-06-27 9.6827 USDT 967,933.4697 ATOM 9.5951 USDT 9.4168 USDT 9.5873 USDT 9.6324 USDT
2021-06-26 9.0474 USDT 846,446.1257 ATOM 9.0601 USDT 8.6512 USDT 8.8985 USDT 9.4223 USDT
2021-06-25 9.6966 USDT 1,090,953.9525 ATOM 10.3863 USDT 8.8563 USDT 9.2330 USDT 9.1451 USDT
2021-06-24 9.9512 USDT 887,926.6919 ATOM 9.6110 USDT 9.0141 USDT 9.2609 USDT 10.5758 USDT
2021-06-23 9.7824 USDT 1,128,826.4371 ATOM 8.9987 USDT 8.5604 USDT 9.2317 USDT 9.3285 USDT
2021-06-22 9.1447 USDT 1,645,104.6240 ATOM 9.5208 USDT 7.8354 USDT 8.6317 USDT 9.0442 USDT
2021-06-21 10.5713 USDT 1,357,142.2362 ATOM 11.9904 USDT 9.5353 USDT 9.7643 USDT 9.7212 USDT
2021-06-20 11.7327 USDT 707,169.7878 ATOM 11.8526 USDT 11.0401 USDT 11.2984 USDT 12.2409 USDT
2021-06-19 12.3802 USDT 519,183.0148 ATOM 12.4645 USDT 11.9407 USDT 12.0793 USDT 11.9586 USDT
2021-06-18 12.7655 USDT 773,677.0739 ATOM 13.6159 USDT 11.9285 USDT 12.1826 USDT 12.2409 USDT
2021-06-17 14.0289 USDT 1,455,476.2139 ATOM 13.4231 USDT 13.2935 USDT 13.6003 USDT 13.5578 USDT
2021-06-16 12.8197 USDT 910,194.0289 ATOM 12.9434 USDT 12.3300 USDT 12.5734 USDT 13.2868 USDT
2021-06-15 13.1539 USDT 661,398.6693 ATOM 13.3046 USDT 12.6445 USDT 12.8762 USDT 12.9360 USDT
2021-06-14 12.6614 USDT 1,685,590.2111 ATOM 12.5333 USDT 12.2148 USDT 12.4134 USDT 13.0180 USDT
2021-06-13 11.7818 USDT 1,511,680.5372 ATOM 11.6226 USDT 11.3000 USDT 11.5436 USDT 12.3994 USDT
2021-06-12 11.4995 USDT 1,081,937.0642 ATOM 11.9407 USDT 10.9178 USDT 11.2483 USDT 11.8485 USDT
2021-06-11 12.4381 USDT 866,785.7518 ATOM 12.8442 USDT 11.6255 USDT 11.7626 USDT 11.7559 USDT
2021-06-10 13.3417 USDT 889,656.4623 ATOM 13.9446 USDT 12.5625 USDT 12.9073 USDT 12.9760 USDT
2021-06-09 13.4821 USDT 1,111,117.5316 ATOM 13.5768 USDT 12.6013 USDT 13.0016 USDT 13.7746 USDT
2021-06-08 13.0017 USDT 1,497,416.8521 ATOM 13.4560 USDT 12.0249 USDT 12.6779 USDT 13.6100 USDT
2021-06-07 14.9664 USDT 956,222.0094 ATOM 15.1254 USDT 13.7182 USDT 14.1021 USDT 14.0062 USDT
2021-06-06 14.9448 USDT 717,437.4885 ATOM 14.8562 USDT 14.4801 USDT 14.8629 USDT 14.8630 USDT
2021-06-05 15.3719 USDT 1,434,876.2852 ATOM 15.0728 USDT 14.2364 USDT 14.6401 USDT 14.5117 USDT
2021-06-04 15.2676 USDT 1,664,313.1905 ATOM 16.6856 USDT 14.0206 USDT 14.6420 USDT 15.2058 USDT
2021-06-03 16.2419 USDT 1,715,792.9666 ATOM 14.8641 USDT 14.6577 USDT 15.0725 USDT 16.7395 USDT
2021-06-02 14.5585 USDT 1,138,322.8360 ATOM 13.7530 USDT 13.5877 USDT 13.9049 USDT 14.9358 USDT
2021-06-01 13.8598 USDT 1,210,862.3220 ATOM 13.9513 USDT 13.3686 USDT 13.6578 USDT 13.7894 USDT
2021-05-31 13.0211 USDT 1,258,286.2585 ATOM 12.5493 USDT 11.8887 USDT 12.1704 USDT 13.5374 USDT
2021-05-30 12.4720 USDT 1,365,308.1907 ATOM 12.0713 USDT 11.2632 USDT 11.6785 USDT 12.6040 USDT
2021-05-29 12.8203 USDT 1,888,474.3369 ATOM 12.6961 USDT 11.3800 USDT 11.8145 USDT 12.0145 USDT
2021-05-28 13.0597 USDT 1,632,426.5737 ATOM 14.5302 USDT 11.9900 USDT 12.5563 USDT 12.6787 USDT
2021-05-27 14.4614 USDT 1,405,457.4354 ATOM 15.2723 USDT 13.5575 USDT 14.0075 USDT 14.5643 USDT
2021-05-26 14.7338 USDT 1,783,809.4038 ATOM 13.9229 USDT 13.6028 USDT 14.1036 USDT 14.9053 USDT
2021-05-25 13.7136 USDT 2,336,118.1325 ATOM 14.5409 USDT 12.3684 USDT 12.9000 USDT 13.4955 USDT
2021-05-24 12.7866 USDT 2,681,855.0992 ATOM 11.6407 USDT 11.0652 USDT 11.7075 USDT 14.0044 USDT
2021-05-23 10.5688 USDT 3,820,736.0809 ATOM 12.2433 USDT 8.5132 USDT 9.6431 USDT 11.6162 USDT
2021-05-22 12.6041 USDT 2,004,952.3428 ATOM 13.5552 USDT 11.4322 USDT 12.1234 USDT 12.3932 USDT
2021-05-21 14.5529 USDT 3,061,384.0398 ATOM 16.9282 USDT 11.3616 USDT 13.0050 USDT 13.3258 USDT
2021-05-20 15.1928 USDT 3,200,886.4875 ATOM 13.7793 USDT 12.1554 USDT 13.6404 USDT 16.6899 USDT
2021-05-19 15.6070 USDT 7,205,864.8478 ATOM 22.8406 USDT 9.4816 USDT 14.8851 USDT 14.5284 USDT
2021-05-18 22.2648 USDT 2,172,144.9435 ATOM 21.1005 USDT 20.7843 USDT 21.7038 USDT 22.9592 USDT
2021-05-17 22.4684 USDT 2,532,981.8473 ATOM 24.2556 USDT 20.6488 USDT 21.1659 USDT 21.0167 USDT
2021-05-16 24.8142 USDT 2,054,611.1891 ATOM 24.4986 USDT 22.7476 USDT 23.8699 USDT 24.1653 USDT
2021-05-15 27.1015 USDT 4,487,272.1442 ATOM 25.8702 USDT 24.7097 USDT 25.7623 USDT 25.8068 USDT
2021-05-14 24.5870 USDT 1,737,904.0424 ATOM 23.5040 USDT 23.3845 USDT 23.8500 USDT 25.7270 USDT