Identifier on Kucoin: ATOM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
1.0216 USDT |
638,061.6228 |
0.9334 USDT |
0.8597 USDT |
1.1448 USDT |
0.9708 USDT |
| 2022-01-17 |
0.8287 USDT |
768,512.2806 |
0.7141 USDT |
0.6816 USDT |
0.9848 USDT |
0.9306 USDT |
| 2022-01-16 |
0.8272 USDT |
563,069.1464 |
1.0649 USDT |
0.7000 USDT |
1.0880 USDT |
0.7906 USDT |
| 2022-01-15 |
0.9970 USDT |
273,691.4106 |
0.9652 USDT |
0.9387 USDT |
1.0636 USDT |
1.0005 USDT |
| 2022-01-14 |
1.1714 USDT |
500,772.1430 |
1.2354 USDT |
1.0205 USDT |
1.3189 USDT |
1.0722 USDT |
| 2022-01-13 |
1.0717 USDT |
557,504.5434 |
1.0238 USDT |
0.9421 USDT |
1.1950 USDT |
1.1681 USDT |
| 2022-01-12 |
0.9784 USDT |
562,239.6894 |
1.1619 USDT |
0.8434 USDT |
1.1631 USDT |
0.8850 USDT |
| 2022-01-11 |
1.2300 USDT |
780,597.6413 |
1.2447 USDT |
1.0502 USDT |
1.4000 USDT |
1.1842 USDT |
| 2022-01-10 |
1.4994 USDT |
780,896.1957 |
1.6289 USDT |
1.2413 USDT |
1.9000 USDT |
1.3747 USDT |
| 2022-01-09 |
1.4718 USDT |
641,728.1587 |
1.5155 USDT |
1.2479 USDT |
1.7489 USDT |
1.3340 USDT |
| 2022-01-08 |
1.3674 USDT |
1,210,975.3062 |
1.2516 USDT |
1.0818 USDT |
1.6850 USDT |
1.4616 USDT |
| 2022-01-07 |
0.9468 USDT |
2,127,191.6789 |
1.1165 USDT |
0.7284 USDT |
1.3232 USDT |
1.0610 USDT |
| 2022-01-06 |
1.3182 USDT |
669,253.5350 |
1.2483 USDT |
0.9894 USDT |
1.5300 USDT |
1.0580 USDT |
| 2022-01-05 |
1.1649 USDT |
1,345,502.9574 |
0.9781 USDT |
0.9046 USDT |
1.5200 USDT |
1.1877 USDT |
| 2022-01-04 |
1.0919 USDT |
776,777.7314 |
1.2471 USDT |
0.8764 USDT |
1.4146 USDT |
0.9267 USDT |
| 2022-01-03 |
1.5471 USDT |
516,491.6775 |
1.8200 USDT |
1.3300 USDT |
2.0330 USDT |
1.4532 USDT |
| 2022-01-02 |
1.8428 USDT |
379,621.1736 |
1.7200 USDT |
1.6408 USDT |
2.0327 USDT |
1.9030 USDT |
| 2022-01-01 |
2.0697 USDT |
486,168.4108 |
2.7782 USDT |
1.6237 USDT |
2.8325 USDT |
1.8092 USDT |
| 2021-12-31 |
3.0730 USDT |
287,175.7894 |
3.5945 USDT |
2.5000 USDT |
3.5945 USDT |
3.3263 USDT |
| 2021-12-30 |
4.1657 USDT |
149,991.0682 |
4.8508 USDT |
3.4087 USDT |
5.7081 USDT |
3.5709 USDT |
| 2021-12-29 |
5.7370 USDT |
48,147.0583 |
5.6065 USDT |
5.0656 USDT |
6.4618 USDT |
5.2725 USDT |
| 2021-12-28 |
4.8528 USDT |
97,065.4281 |
4.2900 USDT |
4.2891 USDT |
5.7237 USDT |
5.3547 USDT |
| 2021-12-27 |
3.6352 USDT |
53,397.2066 |
3.4203 USDT |
3.2740 USDT |
4.0240 USDT |
3.9690 USDT |
| 2021-12-26 |
4.0995 USDT |
100,591.5493 |
4.6525 USDT |
3.5148 USDT |
5.1416 USDT |
3.8150 USDT |
| 2021-12-25 |
5.9219 USDT |
13,956.8706 |
6.6147 USDT |
4.9893 USDT |
6.7435 USDT |
5.1419 USDT |
| 2021-12-24 |
5.6928 USDT |
35,786.8851 |
5.6689 USDT |
4.8530 USDT |
6.6500 USDT |
6.5300 USDT |
| 2021-12-23 |
6.1460 USDT |
85,414.3440 |
6.4012 USDT |
5.3946 USDT |
7.1112 USDT |
5.9982 USDT |
| 2021-12-22 |
7.4003 USDT |
95,537.2709 |
11.6396 USDT |
5.5916 USDT |
11.9393 USDT |
6.6607 USDT |
| 2021-12-21 |
13.1950 USDT |
18,683.7903 |
16.0471 USDT |
11.7902 USDT |
16.2561 USDT |
11.8936 USDT |
| 2021-12-20 |
16.1344 USDT |
8,583.6154 |
14.7895 USDT |
14.2705 USDT |
17.5349 USDT |
16.3802 USDT |
| 2021-12-19 |
13.2850 USDT |
13,909.6112 |
13.0994 USDT |
12.1265 USDT |
14.8900 USDT |
14.0134 USDT |
| 2021-12-18 |
16.6302 USDT |
4,828.4623 |
17.5702 USDT |
15.2250 USDT |
18.2505 USDT |
15.5623 USDT |
| 2021-12-17 |
17.1047 USDT |
8,271.1210 |
16.4233 USDT |
15.7136 USDT |
19.4329 USDT |
17.3066 USDT |
| 2021-12-16 |
14.4822 USDT |
5,398.9569 |
15.0741 USDT |
12.8540 USDT |
15.9245 USDT |
15.2893 USDT |
| 2021-12-15 |
16.6938 USDT |
8,039.4042 |
16.5725 USDT |
13.9418 USDT |
19.9998 USDT |
15.2554 USDT |
| 2021-12-14 |
16.8672 USDT |
6,517.6351 |
16.5396 USDT |
15.7201 USDT |
18.2505 USDT |
17.3942 USDT |
| 2021-12-13 |
14.8852 USDT |
8,330.5449 |
12.1691 USDT |
11.6940 USDT |
17.5000 USDT |
16.4039 USDT |
| 2021-12-12 |
12.4904 USDT |
5,641.2459 |
12.5327 USDT |
11.2375 USDT |
13.8108 USDT |
12.3154 USDT |
| 2021-12-11 |
13.8398 USDT |
15,704.5229 |
16.1602 USDT |
11.7581 USDT |
17.2047 USDT |
13.4699 USDT |
| 2021-12-10 |
15.6497 USDT |
9,096.1029 |
16.2797 USDT |
13.4135 USDT |
17.6165 USDT |
13.9197 USDT |
| 2021-12-09 |
14.3092 USDT |
9,702.7194 |
12.1309 USDT |
11.6937 USDT |
16.0104 USDT |
15.5314 USDT |
| 2021-12-08 |
13.4693 USDT |
16,431.8272 |
13.7682 USDT |
10.9154 USDT |
16.1395 USDT |
12.3143 USDT |
| 2021-12-07 |
12.9754 USDT |
10,149.5887 |
13.5101 USDT |
11.8700 USDT |
14.0871 USDT |
14.0680 USDT |
| 2021-12-06 |
15.4059 USDT |
26,983.4499 |
13.2244 USDT |
13.2244 USDT |
17.4183 USDT |
14.8219 USDT |
| 2021-12-05 |
11.1580 USDT |
33,542.8142 |
9.5179 USDT |
8.3584 USDT |
14.3492 USDT |
13.6725 USDT |
| 2021-12-04 |
9.3952 USDT |
90,479.2527 |
6.7778 USDT |
6.6739 USDT |
11.8440 USDT |
9.9720 USDT |
| 2021-12-03 |
7.9661 USDT |
112,911.6222 |
12.1087 USDT |
6.2090 USDT |
13.0058 USDT |
7.1735 USDT |
| 2021-12-02 |
14.5540 USDT |
5,596.7621 |
15.0731 USDT |
11.6974 USDT |
16.7692 USDT |
12.1025 USDT |
| 2021-12-01 |
14.2133 USDT |
5,736.1567 |
13.8235 USDT |
12.8055 USDT |
15.5684 USDT |
15.1588 USDT |
| 2021-11-30 |
12.7848 USDT |
7,046.2609 |
12.8701 USDT |
11.2310 USDT |
14.4420 USDT |
13.1318 USDT |