Crypto exchange Huobi

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Huobi: atomusdt
Date Price Volume Open Low High Close
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
2021-10-11 32.7259 USDT 553,726.1362 ATOM 32.3838 USDT 31.0000 USDT 31.3849 USDT 31.0881 USDT
2021-10-10 33.8003 USDT 550,105.5062 ATOM 35.1763 USDT 32.1842 USDT 32.8723 USDT 32.2703 USDT
2021-10-09 35.4272 USDT 407,465.4247 ATOM 35.0308 USDT 34.5954 USDT 35.1750 USDT 35.1653 USDT
2021-10-08 35.9944 USDT 620,680.6622 ATOM 36.6716 USDT 34.7970 USDT 35.5016 USDT 34.8048 USDT
2021-10-07 35.9967 USDT 969,838.7680 ATOM 35.1633 USDT 33.7789 USDT 34.3928 USDT 36.5448 USDT
2021-10-06 35.1855 USDT 1,056,760.1314 ATOM 36.7731 USDT 32.9761 USDT 33.9293 USDT 35.1446 USDT
2021-10-05 36.8974 USDT 718,299.8854 ATOM 36.7950 USDT 35.3784 USDT 36.0546 USDT 36.8729 USDT
2021-10-04 37.3278 USDT 925,547.1441 ATOM 38.7621 USDT 35.9700 USDT 36.8576 USDT 36.7698 USDT
2021-10-03 39.3045 USDT 738,150.1123 ATOM 38.6104 USDT 37.7900 USDT 38.7823 USDT 38.4662 USDT
2021-10-02 39.2876 USDT 1,009,390.5401 ATOM 37.8520 USDT 37.1741 USDT 38.0720 USDT 39.8902 USDT
2021-10-01 36.8672 USDT 1,012,746.9896 ATOM 36.2135 USDT 34.8048 USDT 35.2811 USDT 37.2000 USDT
2021-09-30 34.6212 USDT 961,493.7123 ATOM 33.8821 USDT 33.4832 USDT 34.0996 USDT 35.9233 USDT
2021-09-29 34.9657 USDT 988,578.5476 ATOM 33.6827 USDT 32.7458 USDT 33.4572 USDT 33.1556 USDT
2021-09-28 35.9918 USDT 1,248,229.5190 ATOM 37.1859 USDT 33.5861 USDT 34.6028 USDT 34.2396 USDT
2021-09-27 39.0211 USDT 1,327,854.8163 ATOM 39.8011 USDT 36.6341 USDT 37.3291 USDT 38.1418 USDT
2021-09-26 38.7056 USDT 1,915,581.8542 ATOM 39.4558 USDT 35.4268 USDT 36.8901 USDT 39.0158 USDT
2021-09-25 40.9563 USDT 1,512,161.7974 ATOM 42.5455 USDT 38.8406 USDT 39.6156 USDT 39.7983 USDT
2021-09-24 39.2581 USDT 2,981,283.3440 ATOM 41.5014 USDT 35.8800 USDT 38.1925 USDT 41.2045 USDT
2021-09-23 40.7392 USDT 2,263,691.6368 ATOM 39.7312 USDT 38.8314 USDT 40.1148 USDT 41.6552 USDT
2021-09-22 34.3237 USDT 2,390,752.3058 ATOM 30.4510 USDT 29.3600 USDT 31.5313 USDT 39.0616 USDT
2021-09-21 33.8503 USDT 3,180,894.7586 ATOM 33.9784 USDT 28.8647 USDT 31.4925 USDT 30.9075 USDT
2021-09-20 38.6105 USDT 4,649,077.5691 ATOM 44.2705 USDT 33.3050 USDT 35.1495 USDT 34.0093 USDT
2021-09-19 40.9203 USDT 2,589,615.4964 ATOM 40.7559 USDT 37.7547 USDT 38.8771 USDT 42.0754 USDT
2021-09-18 38.0644 USDT 3,129,617.1329 ATOM 33.4711 USDT 32.6729 USDT 33.5127 USDT 40.2594 USDT
2021-09-17 35.4256 USDT 2,153,721.1834 ATOM 37.0671 USDT 33.0000 USDT 33.6600 USDT 33.1277 USDT
2021-09-16 33.8948 USDT 2,245,223.3730 ATOM 34.1108 USDT 31.1936 USDT 32.4473 USDT 34.7801 USDT
2021-09-15 33.6347 USDT 1,525,958.9225 ATOM 34.1863 USDT 32.6350 USDT 33.3475 USDT 33.7856 USDT
2021-09-14 35.1294 USDT 3,229,688.4957 ATOM 35.8021 USDT 32.7500 USDT 33.9309 USDT 33.6839 USDT
2021-09-13 34.6709 USDT 6,552,604.3437 ATOM 34.8826 USDT 30.2750 USDT 31.5318 USDT 35.8460 USDT
2021-09-12 31.1964 USDT 3,471,894.2140 ATOM 27.3245 USDT 25.9653 USDT 26.8866 USDT 33.9401 USDT
2021-09-11 28.9305 USDT 2,059,274.6727 ATOM 29.4181 USDT 27.1040 USDT 27.7176 USDT 27.1868 USDT
2021-09-10 27.5498 USDT 5,393,348.3940 ATOM 26.8260 USDT 24.5543 USDT 26.2519 USDT 26.5639 USDT
2021-09-09 25.0726 USDT 4,310,886.0115 ATOM 20.7031 USDT 20.4335 USDT 21.7199 USDT 26.1805 USDT
2021-09-08 20.3684 USDT 1,752,015.1804 ATOM 21.0876 USDT 18.4967 USDT 19.8666 USDT 20.2961 USDT
2021-09-07 23.0397 USDT 3,623,657.4189 ATOM 25.0970 USDT 17.5000 USDT 20.9010 USDT 21.3435 USDT
2021-09-06 25.8212 USDT 1,720,880.0945 ATOM 25.7071 USDT 23.7254 USDT 25.2548 USDT 25.1984 USDT
2021-09-05 24.8312 USDT 1,180,339.9844 ATOM 24.4088 USDT 23.7927 USDT 24.1210 USDT 25.4467 USDT
2021-09-04 24.4315 USDT 1,195,550.7717 ATOM 24.1067 USDT 23.7576 USDT 24.0936 USDT 24.5007 USDT
2021-09-03 24.1584 USDT 1,337,045.0751 ATOM 24.1526 USDT 23.1534 USDT 23.5477 USDT 23.9752 USDT
2021-09-02 24.4330 USDT 1,077,701.0396 ATOM 25.4205 USDT 23.5052 USDT 24.0663 USDT 24.4350 USDT
2021-09-01 23.8862 USDT 2,708,755.7673 ATOM 22.9222 USDT 22.1000 USDT 22.6993 USDT 25.0844 USDT
2021-08-31 24.1711 USDT 4,006,071.9006 ATOM 22.1577 USDT 21.5865 USDT 22.4738 USDT 22.6308 USDT
2021-08-30 21.4916 USDT 1,798,774.6022 ATOM 21.2138 USDT 19.4863 USDT 19.9436 USDT 21.9438 USDT
2021-08-29 21.4413 USDT 1,666,549.9243 ATOM 21.3123 USDT 20.3300 USDT 20.8071 USDT 21.6529 USDT