Identifier on Kucoin: ATOM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.6858 USDT |
851.9366 |
0.7007 USDT |
0.6764 USDT |
0.7011 USDT |
0.6919 USDT |
| 2024-05-01 |
0.6134 USDT |
22,510.0964 |
0.6515 USDT |
0.5525 USDT |
0.6609 USDT |
0.6597 USDT |
| 2024-04-30 |
0.5173 USDT |
18,251.2041 |
0.5664 USDT |
0.4709 USDT |
0.5785 USDT |
0.4979 USDT |
| 2024-04-29 |
0.5590 USDT |
9,050.3486 |
0.5737 USDT |
0.5301 USDT |
0.5849 USDT |
0.5498 USDT |
| 2024-04-28 |
0.6277 USDT |
431.7895 |
0.6293 USDT |
0.5998 USDT |
0.6376 USDT |
0.6038 USDT |
| 2024-04-27 |
0.5725 USDT |
3,830.0854 |
0.6011 USDT |
0.5320 USDT |
0.6333 USDT |
0.6129 USDT |
| 2024-04-26 |
0.5898 USDT |
2,742.9865 |
0.5975 USDT |
0.5663 USDT |
0.6180 USDT |
0.6180 USDT |
| 2024-04-25 |
0.6160 USDT |
14,530.2782 |
0.6344 USDT |
0.5771 USDT |
0.6413 USDT |
0.6158 USDT |
| 2024-04-24 |
0.7150 USDT |
693.1353 |
0.6979 USDT |
0.6476 USDT |
0.7352 USDT |
0.6674 USDT |
| 2024-04-23 |
0.7465 USDT |
3,977.1849 |
0.7526 USDT |
0.6839 USDT |
0.8130 USDT |
0.7011 USDT |
| 2024-04-22 |
0.7386 USDT |
4,583.4751 |
0.7011 USDT |
0.6823 USDT |
0.7610 USDT |
0.7512 USDT |
| 2024-04-21 |
0.6707 USDT |
1,808.4051 |
0.6811 USDT |
0.6619 USDT |
0.6914 USDT |
0.6636 USDT |
| 2024-04-20 |
0.6472 USDT |
3,425.3692 |
0.5958 USDT |
0.5958 USDT |
0.6928 USDT |
0.6928 USDT |
| 2024-04-19 |
0.5822 USDT |
6,184.1083 |
0.5836 USDT |
0.4700 USDT |
0.6304 USDT |
0.5961 USDT |
| 2024-04-18 |
0.5810 USDT |
8,342.3528 |
0.5400 USDT |
0.5213 USDT |
0.6161 USDT |
0.5972 USDT |
| 2024-04-17 |
0.5520 USDT |
6,713.7230 |
0.5769 USDT |
0.5160 USDT |
0.5985 USDT |
0.5812 USDT |
| 2024-04-16 |
0.5538 USDT |
7,240.6936 |
0.5671 USDT |
0.5074 USDT |
0.5836 USDT |
0.5786 USDT |
| 2024-04-15 |
0.6598 USDT |
15,398.6746 |
0.5949 USDT |
0.5444 USDT |
0.6975 USDT |
0.5495 USDT |
| 2024-04-14 |
0.5789 USDT |
29,703.9753 |
0.5581 USDT |
0.4965 USDT |
0.6497 USDT |
0.5872 USDT |
| 2024-04-13 |
0.6055 USDT |
25,024.7266 |
0.9396 USDT |
0.3583 USDT |
0.9432 USDT |
0.5532 USDT |
| 2024-04-12 |
0.9841 USDT |
32,009.1938 |
1.5529 USDT |
0.7657 USDT |
1.5894 USDT |
0.8310 USDT |
| 2024-04-11 |
1.5844 USDT |
1,549.5011 |
1.5797 USDT |
1.4742 USDT |
1.6425 USDT |
1.5562 USDT |
| 2024-04-10 |
1.5659 USDT |
4,063.5459 |
1.6188 USDT |
1.4058 USDT |
1.6188 USDT |
1.5541 USDT |
| 2024-04-09 |
1.7524 USDT |
10,449.5036 |
1.8499 USDT |
1.5900 USDT |
1.9262 USDT |
1.6445 USDT |
| 2024-04-08 |
1.8641 USDT |
5,791.8450 |
1.7384 USDT |
1.7092 USDT |
1.9059 USDT |
1.8555 USDT |
| 2024-04-07 |
1.7934 USDT |
594.1710 |
1.7834 USDT |
1.7297 USDT |
1.8364 USDT |
1.7297 USDT |
| 2024-04-06 |
1.7321 USDT |
713.3722 |
1.6682 USDT |
1.6682 USDT |
1.7614 USDT |
1.7525 USDT |
| 2024-04-05 |
1.6880 USDT |
659.2570 |
1.7281 USDT |
1.5925 USDT |
1.7671 USDT |
1.7318 USDT |
| 2024-04-04 |
1.7458 USDT |
2,833.8948 |
1.6776 USDT |
1.6293 USDT |
1.8899 USDT |
1.7134 USDT |
| 2024-04-03 |
1.7475 USDT |
1,453.4404 |
1.7300 USDT |
1.6000 USDT |
1.8626 USDT |
1.6039 USDT |
| 2024-04-02 |
1.8595 USDT |
8,828.3709 |
2.1510 USDT |
1.6846 USDT |
2.1510 USDT |
1.7721 USDT |
| 2024-04-01 |
2.2515 USDT |
9,614.8435 |
2.5717 USDT |
2.0124 USDT |
2.6112 USDT |
2.1554 USDT |
| 2024-03-31 |
2.6045 USDT |
1,952.2505 |
2.5894 USDT |
2.5342 USDT |
2.6586 USDT |
2.5770 USDT |
| 2024-03-30 |
2.8508 USDT |
6,940.6387 |
2.7916 USDT |
2.6247 USDT |
2.9869 USDT |
2.6602 USDT |
| 2024-03-29 |
2.6841 USDT |
3,142.4169 |
2.6673 USDT |
2.5244 USDT |
2.8656 USDT |
2.7620 USDT |
| 2024-03-28 |
2.7513 USDT |
4,505.5511 |
2.8888 USDT |
2.6146 USDT |
2.9352 USDT |
2.7205 USDT |
| 2024-03-27 |
2.8383 USDT |
16,350.0604 |
2.6489 USDT |
2.4014 USDT |
3.2293 USDT |
2.9177 USDT |
| 2024-03-26 |
2.6234 USDT |
5,791.6184 |
2.6993 USDT |
2.4619 USDT |
2.7812 USDT |
2.6552 USDT |
| 2024-03-25 |
2.5699 USDT |
5,357.4480 |
2.3197 USDT |
2.2904 USDT |
2.7613 USDT |
2.6940 USDT |
| 2024-03-24 |
2.2518 USDT |
5,826.9406 |
2.2112 USDT |
2.1410 USDT |
2.3482 USDT |
2.2557 USDT |
| 2024-03-23 |
2.3104 USDT |
12,159.0984 |
2.1914 USDT |
2.1394 USDT |
2.4555 USDT |
2.2268 USDT |
| 2024-03-22 |
2.2097 USDT |
2,630.8945 |
2.3647 USDT |
2.0574 USDT |
2.4923 USDT |
2.1594 USDT |
| 2024-03-21 |
2.4420 USDT |
2,141.9196 |
2.4414 USDT |
2.3287 USDT |
2.6054 USDT |
2.3902 USDT |
| 2024-03-20 |
2.1416 USDT |
12,542.3745 |
1.9889 USDT |
1.9196 USDT |
2.4682 USDT |
2.4630 USDT |
| 2024-03-19 |
2.1403 USDT |
13,523.7364 |
2.5376 USDT |
1.8626 USDT |
2.5937 USDT |
2.2887 USDT |
| 2024-03-18 |
2.7325 USDT |
10,509.4078 |
2.9177 USDT |
2.4142 USDT |
3.0032 USDT |
2.5104 USDT |
| 2024-03-17 |
2.8484 USDT |
6,079.8636 |
2.7809 USDT |
2.4592 USDT |
3.0006 USDT |
2.9527 USDT |
| 2024-03-16 |
2.9481 USDT |
12,377.1785 |
3.3277 USDT |
2.3661 USDT |
3.4971 USDT |
2.6586 USDT |
| 2024-03-15 |
3.2362 USDT |
16,686.0535 |
4.4428 USDT |
2.6981 USDT |
4.5323 USDT |
3.3166 USDT |
| 2024-03-14 |
4.1785 USDT |
13,540.6576 |
4.9085 USDT |
3.6729 USDT |
4.9784 USDT |
4.3120 USDT |