Identifier on Kucoin: ATEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.0248 USDT |
495,480.1580 |
0.0253 USDT |
0.0240 USDT |
0.0258 USDT |
0.0248 USDT |
| 2024-05-16 |
0.0270 USDT |
6,391,185.7081 |
0.0307 USDT |
0.0237 USDT |
0.0311 USDT |
0.0253 USDT |
| 2024-05-15 |
0.0290 USDT |
6,185,396.4907 |
0.0340 USDT |
0.0260 USDT |
0.0352 USDT |
0.0298 USDT |
| 2024-05-14 |
0.0389 USDT |
2,190,233.6909 |
0.0426 USDT |
0.0306 USDT |
0.0458 USDT |
0.0346 USDT |
| 2024-05-13 |
0.0408 USDT |
1,668,293.1286 |
0.0406 USDT |
0.0392 USDT |
0.0427 USDT |
0.0416 USDT |
| 2024-05-12 |
0.0444 USDT |
1,898,093.5304 |
0.0459 USDT |
0.0398 USDT |
0.0478 USDT |
0.0406 USDT |
| 2024-05-11 |
0.0461 USDT |
3,245,215.9020 |
0.0543 USDT |
0.0401 USDT |
0.0555 USDT |
0.0434 USDT |
| 2024-05-10 |
0.0565 USDT |
2,253,761.9972 |
0.0644 USDT |
0.0510 USDT |
0.0644 USDT |
0.0543 USDT |
| 2024-05-09 |
0.0630 USDT |
1,245,804.8732 |
0.0654 USDT |
0.0600 USDT |
0.0664 USDT |
0.0630 USDT |
| 2024-05-08 |
0.0671 USDT |
1,587,725.3392 |
0.0694 USDT |
0.0647 USDT |
0.0703 USDT |
0.0653 USDT |
| 2024-05-07 |
0.0701 USDT |
1,024,529.9712 |
0.0716 USDT |
0.0685 USDT |
0.0736 USDT |
0.0694 USDT |
| 2024-05-06 |
0.0718 USDT |
1,074,373.1520 |
0.0729 USDT |
0.0699 USDT |
0.0733 USDT |
0.0721 USDT |
| 2024-05-05 |
0.0699 USDT |
892,991.3474 |
0.0714 USDT |
0.0677 USDT |
0.0723 USDT |
0.0708 USDT |
| 2024-05-04 |
0.0726 USDT |
319,302.5979 |
0.0717 USDT |
0.0711 USDT |
0.0754 USDT |
0.0716 USDT |
| 2024-05-03 |
0.0743 USDT |
250,660.9895 |
0.0798 USDT |
0.0680 USDT |
0.0798 USDT |
0.0697 USDT |
| 2024-05-02 |
0.0669 USDT |
208,056.0608 |
0.0669 USDT |
0.0600 USDT |
0.0738 USDT |
0.0720 USDT |
| 2024-05-01 |
0.0665 USDT |
68,444.9492 |
0.0641 USDT |
0.0626 USDT |
0.0706 USDT |
0.0665 USDT |
| 2024-04-30 |
0.0659 USDT |
36,686.9379 |
0.0690 USDT |
0.0630 USDT |
0.0693 USDT |
0.0636 USDT |
| 2024-04-29 |
0.0717 USDT |
91,512.9364 |
0.0764 USDT |
0.0687 USDT |
0.0764 USDT |
0.0687 USDT |
| 2024-04-28 |
0.0785 USDT |
51,659.5970 |
0.0802 USDT |
0.0750 USDT |
0.0814 USDT |
0.0760 USDT |
| 2024-04-27 |
0.0794 USDT |
63,971.2884 |
0.0825 USDT |
0.0762 USDT |
0.0830 USDT |
0.0792 USDT |
| 2024-04-26 |
0.0809 USDT |
249,553.9581 |
0.0890 USDT |
0.0767 USDT |
0.0890 USDT |
0.0828 USDT |
| 2024-04-25 |
0.0860 USDT |
596,220.7100 |
0.0737 USDT |
0.0720 USDT |
0.0981 USDT |
0.0843 USDT |
| 2024-04-24 |
0.0715 USDT |
74,349.2260 |
0.0710 USDT |
0.0700 USDT |
0.0744 USDT |
0.0718 USDT |
| 2024-04-23 |
0.0719 USDT |
77,829.0771 |
0.0750 USDT |
0.0670 USDT |
0.0760 USDT |
0.0707 USDT |
| 2024-04-22 |
0.0767 USDT |
40,093.1286 |
0.0790 USDT |
0.0735 USDT |
0.0795 USDT |
0.0757 USDT |
| 2024-04-21 |
0.0777 USDT |
64,352.3492 |
0.0779 USDT |
0.0748 USDT |
0.0800 USDT |
0.0785 USDT |
| 2024-04-20 |
0.0753 USDT |
182,950.8029 |
0.0726 USDT |
0.0654 USDT |
0.0888 USDT |
0.0776 USDT |
| 2024-04-19 |
0.0743 USDT |
285,214.0079 |
0.0744 USDT |
0.0677 USDT |
0.0803 USDT |
0.0742 USDT |
| 2024-04-18 |
0.0599 USDT |
109,728.6077 |
0.0649 USDT |
0.0506 USDT |
0.0701 USDT |
0.0670 USDT |
| 2024-04-17 |
0.0656 USDT |
77,143.8267 |
0.0703 USDT |
0.0594 USDT |
0.0723 USDT |
0.0640 USDT |
| 2024-04-16 |
0.0682 USDT |
162,231.2186 |
0.0674 USDT |
0.0580 USDT |
0.0800 USDT |
0.0693 USDT |
| 2024-04-15 |
0.0745 USDT |
200,472.5739 |
0.0803 USDT |
0.0624 USDT |
0.0898 USDT |
0.0646 USDT |
| 2024-04-14 |
0.0724 USDT |
134,028.7490 |
0.0715 USDT |
0.0644 USDT |
0.0803 USDT |
0.0784 USDT |
| 2024-04-13 |
0.0869 USDT |
69,913.9143 |
0.0886 USDT |
0.0800 USDT |
0.0931 USDT |
0.0800 USDT |
| 2024-04-12 |
0.0938 USDT |
85,869.9948 |
0.1037 USDT |
0.0858 USDT |
0.1047 USDT |
0.0868 USDT |
| 2024-04-11 |
0.1035 USDT |
761,318.9102 |
0.1104 USDT |
0.0910 USDT |
0.1297 USDT |
0.1095 USDT |
| 2024-04-10 |
0.1117 USDT |
766,002.8161 |
0.0835 USDT |
0.0777 USDT |
0.1362 USDT |
0.1176 USDT |
| 2024-04-09 |
0.0844 USDT |
55,862.0568 |
0.0847 USDT |
0.0800 USDT |
0.0892 USDT |
0.0832 USDT |
| 2024-04-08 |
0.0869 USDT |
32,380.6740 |
0.0863 USDT |
0.0800 USDT |
0.0947 USDT |
0.0862 USDT |
| 2024-04-07 |
0.0853 USDT |
34,061.1447 |
0.0851 USDT |
0.0834 USDT |
0.0902 USDT |
0.0855 USDT |
| 2024-04-06 |
0.0840 USDT |
31,967.1802 |
0.0870 USDT |
0.0809 USDT |
0.0870 USDT |
0.0849 USDT |
| 2024-04-05 |
0.0874 USDT |
44,360.8955 |
0.0847 USDT |
0.0821 USDT |
0.0940 USDT |
0.0881 USDT |
| 2024-04-04 |
0.0859 USDT |
13,985.5463 |
0.0874 USDT |
0.0810 USDT |
0.0882 USDT |
0.0860 USDT |
| 2024-04-03 |
0.0864 USDT |
31,585.0501 |
0.0907 USDT |
0.0820 USDT |
0.0913 USDT |
0.0874 USDT |
| 2024-04-02 |
0.0930 USDT |
28,069.4616 |
0.0925 USDT |
0.0904 USDT |
0.0957 USDT |
0.0934 USDT |
| 2024-04-01 |
0.0948 USDT |
59,938.5904 |
0.0977 USDT |
0.0916 USDT |
0.1000 USDT |
0.0924 USDT |
| 2024-03-31 |
0.1050 USDT |
145,782.1941 |
0.0997 USDT |
0.0964 USDT |
0.1184 USDT |
0.0990 USDT |
| 2024-03-30 |
0.0975 USDT |
83,477.9109 |
0.0980 USDT |
0.0933 USDT |
0.1030 USDT |
0.0978 USDT |
| 2024-03-29 |
0.0992 USDT |
36,984.6274 |
0.0995 USDT |
0.0957 USDT |
0.1031 USDT |
0.1002 USDT |