Identifier on Kucoin: ATOM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
1.2207 USDT |
1,065,664.0117 |
1.3392 USDT |
1.0357 USDT |
1.4253 USDT |
1.2897 USDT |
| 2022-01-17 |
1.6127 USDT |
976,118.0403 |
1.8982 USDT |
1.2000 USDT |
1.9993 USDT |
1.3484 USDT |
| 2022-01-16 |
1.7170 USDT |
730,256.0949 |
1.4030 USDT |
1.3717 USDT |
1.9000 USDT |
1.7705 USDT |
| 2022-01-15 |
1.5033 USDT |
479,240.0150 |
1.5528 USDT |
1.4052 USDT |
1.5988 USDT |
1.4994 USDT |
| 2022-01-14 |
1.3078 USDT |
900,448.0594 |
1.2617 USDT |
1.1908 USDT |
1.4938 USDT |
1.4488 USDT |
| 2022-01-13 |
1.4963 USDT |
1,172,142.4848 |
1.5485 USDT |
1.3040 USDT |
1.6583 USDT |
1.3408 USDT |
| 2022-01-12 |
1.6140 USDT |
1,077,267.1119 |
1.3908 USDT |
1.3795 USDT |
1.7739 USDT |
1.7380 USDT |
| 2022-01-11 |
1.3274 USDT |
1,279,907.9355 |
1.3134 USDT |
1.1321 USDT |
1.5150 USDT |
1.3735 USDT |
| 2022-01-10 |
1.1364 USDT |
1,710,586.2771 |
1.0567 USDT |
0.8690 USDT |
1.3240 USDT |
1.2125 USDT |
| 2022-01-09 |
1.1792 USDT |
1,301,688.7934 |
1.1376 USDT |
1.0000 USDT |
1.3516 USDT |
1.2757 USDT |
| 2022-01-08 |
1.2813 USDT |
1,690,293.5220 |
1.4499 USDT |
0.9500 USDT |
1.6704 USDT |
1.1958 USDT |
| 2022-01-07 |
1.8151 USDT |
2,103,213.7810 |
1.6392 USDT |
1.3521 USDT |
2.2000 USDT |
1.7575 USDT |
| 2022-01-06 |
1.3687 USDT |
1,420,335.6154 |
1.4904 USDT |
1.1101 USDT |
1.7900 USDT |
1.7252 USDT |
| 2022-01-05 |
1.6673 USDT |
1,640,839.4913 |
2.1315 USDT |
1.1000 USDT |
2.3032 USDT |
1.5889 USDT |
| 2022-01-04 |
1.9074 USDT |
978,901.3295 |
1.7482 USDT |
1.5152 USDT |
2.3104 USDT |
2.2217 USDT |
| 2022-01-03 |
1.5096 USDT |
761,577.9391 |
1.3354 USDT |
1.1822 USDT |
1.7000 USDT |
1.5728 USDT |
| 2022-01-02 |
1.3211 USDT |
776,535.7041 |
1.4154 USDT |
1.1925 USDT |
1.4823 USDT |
1.2751 USDT |
| 2022-01-01 |
1.2796 USDT |
1,244,300.9903 |
1.0560 USDT |
1.0427 USDT |
1.4893 USDT |
1.3894 USDT |
| 2021-12-31 |
0.9757 USDT |
1,070,024.0749 |
0.8563 USDT |
0.8526 USDT |
1.1200 USDT |
0.9280 USDT |
| 2021-12-30 |
0.7631 USDT |
1,362,365.1724 |
0.7053 USDT |
0.5927 USDT |
0.8907 USDT |
0.8598 USDT |
| 2021-12-29 |
0.5964 USDT |
976,942.9554 |
0.6057 USDT |
0.5044 USDT |
0.6742 USDT |
0.6397 USDT |
| 2021-12-28 |
0.7173 USDT |
1,417,945.6359 |
0.8821 USDT |
0.5626 USDT |
0.8821 USDT |
0.6396 USDT |
| 2021-12-27 |
1.0615 USDT |
501,703.4934 |
1.1323 USDT |
0.9468 USDT |
1.2009 USDT |
0.9601 USDT |
| 2021-12-26 |
0.9993 USDT |
804,965.5039 |
0.9089 USDT |
0.8079 USDT |
1.1187 USDT |
1.0563 USDT |
| 2021-12-25 |
0.7684 USDT |
440,962.4253 |
0.6877 USDT |
0.6781 USDT |
0.8831 USDT |
0.8481 USDT |
| 2021-12-24 |
0.8293 USDT |
598,358.2493 |
0.8148 USDT |
0.6813 USDT |
0.9603 USDT |
0.6999 USDT |
| 2021-12-23 |
0.7649 USDT |
843,671.3683 |
0.7371 USDT |
0.6655 USDT |
0.8550 USDT |
0.7898 USDT |
| 2021-12-22 |
0.6631 USDT |
1,367,067.6009 |
0.4997 USDT |
0.4857 USDT |
0.8049 USDT |
0.7061 USDT |
| 2021-12-21 |
0.4494 USDT |
621,946.3060 |
0.3873 USDT |
0.3843 USDT |
0.4970 USDT |
0.4909 USDT |
| 2021-12-20 |
0.3769 USDT |
445,309.4815 |
0.4225 USDT |
0.3418 USDT |
0.4381 USDT |
0.3761 USDT |
| 2021-12-19 |
0.4746 USDT |
472,982.6536 |
0.4840 USDT |
0.4170 USDT |
0.5192 USDT |
0.4379 USDT |
| 2021-12-18 |
0.4081 USDT |
333,873.4862 |
0.3783 USDT |
0.3635 USDT |
0.4406 USDT |
0.4261 USDT |
| 2021-12-17 |
0.3896 USDT |
530,227.2269 |
0.4078 USDT |
0.3377 USDT |
0.4241 USDT |
0.3900 USDT |
| 2021-12-16 |
0.4689 USDT |
361,978.8361 |
0.4439 USDT |
0.4266 USDT |
0.5180 USDT |
0.4414 USDT |
| 2021-12-15 |
0.4201 USDT |
647,775.2877 |
0.4139 USDT |
0.3313 USDT |
0.4792 USDT |
0.4460 USDT |
| 2021-12-14 |
0.4053 USDT |
483,844.2449 |
0.4148 USDT |
0.3698 USDT |
0.4399 USDT |
0.3879 USDT |
| 2021-12-13 |
0.4928 USDT |
615,691.8609 |
0.6509 USDT |
0.3815 USDT |
0.6808 USDT |
0.4234 USDT |
| 2021-12-12 |
0.6457 USDT |
277,026.0945 |
0.6422 USDT |
0.5716 USDT |
0.7084 USDT |
0.6515 USDT |
| 2021-12-11 |
0.6035 USDT |
489,505.3346 |
0.5190 USDT |
0.4765 USDT |
0.6741 USDT |
0.6068 USDT |
| 2021-12-10 |
0.5327 USDT |
513,488.6585 |
0.5135 USDT |
0.4692 USDT |
0.6033 USDT |
0.5820 USDT |
| 2021-12-09 |
0.6398 USDT |
414,728.3486 |
0.7467 USDT |
0.5191 USDT |
0.7767 USDT |
0.5467 USDT |
| 2021-12-08 |
0.6819 USDT |
599,728.0841 |
0.6773 USDT |
0.5538 USDT |
0.8206 USDT |
0.7421 USDT |
| 2021-12-07 |
0.7112 USDT |
637,772.1640 |
0.6830 USDT |
0.6532 USDT |
0.7695 USDT |
0.6550 USDT |
| 2021-12-06 |
0.5987 USDT |
848,736.7485 |
0.6985 USDT |
0.4891 USDT |
0.7096 USDT |
0.6211 USDT |
| 2021-12-05 |
0.8667 USDT |
459,696.5013 |
1.1582 USDT |
0.6221 USDT |
1.3034 USDT |
0.6850 USDT |
| 2021-12-04 |
1.3190 USDT |
718,293.9655 |
2.2968 USDT |
0.8156 USDT |
2.3497 USDT |
1.1019 USDT |
| 2021-12-03 |
2.0236 USDT |
792,776.1744 |
1.5812 USDT |
1.4712 USDT |
2.5034 USDT |
2.2047 USDT |
| 2021-12-02 |
1.3627 USDT |
175,335.5072 |
1.3254 USDT |
1.1982 USDT |
1.6384 USDT |
1.5831 USDT |
| 2021-12-01 |
1.4467 USDT |
164,711.8302 |
1.4984 USDT |
1.2819 USDT |
1.6151 USDT |
1.3184 USDT |
| 2021-11-30 |
1.6245 USDT |
172,295.5393 |
1.5883 USDT |
1.3861 USDT |
1.8100 USDT |
1.5514 USDT |