Crypto exchange Poloniex

Market Cosmos (ATOM) / Tether (USDT)

Identifier on Poloniex: USDT_ATOM
Date Price Volume Open Low High Close
2021-02-26 17.6641 USDT 10,836.6900 ATOM 17.7818 USDT 16.1500 USDT 18.9536 USDT 17.7203 USDT
2021-02-25 19.0465 USDT 12,350.3812 ATOM 19.4733 USDT 17.6329 USDT 20.5300 USDT 17.8035 USDT
2021-02-24 19.7064 USDT 33,361.5280 ATOM 20.0796 USDT 18.6901 USDT 21.3845 USDT 19.5127 USDT
2021-02-23 19.5712 USDT 44,447.2195 ATOM 21.1545 USDT 15.3874 USDT 23.3019 USDT 19.9203 USDT
2021-02-22 19.6989 USDT 32,084.2417 ATOM 21.5330 USDT 16.7162 USDT 21.5330 USDT 21.1492 USDT
2021-02-21 21.6629 USDT 18,071.7499 ATOM 21.6500 USDT 20.8000 USDT 22.6210 USDT 21.6081 USDT
2021-02-20 23.3015 USDT 36,799.0309 ATOM 22.9924 USDT 20.4022 USDT 24.4990 USDT 21.6500 USDT
2021-02-19 22.5716 USDT 19,666.5389 ATOM 23.1524 USDT 21.5500 USDT 23.4948 USDT 22.8520 USDT
2021-02-18 23.8390 USDT 54,519.8842 ATOM 23.9079 USDT 22.7100 USDT 24.9962 USDT 23.0546 USDT
2021-02-17 23.9723 USDT 22,531.1602 ATOM 25.0905 USDT 22.4978 USDT 25.8186 USDT 23.8632 USDT
2021-02-16 24.8745 USDT 74,770.7395 ATOM 22.5862 USDT 22.2712 USDT 26.4000 USDT 25.1095 USDT
2021-02-15 20.7224 USDT 77,492.9349 ATOM 19.2954 USDT 14.8610 USDT 24.8995 USDT 22.4827 USDT
2021-02-14 19.4358 USDT 23,670.2917 ATOM 20.2979 USDT 18.5000 USDT 20.6700 USDT 19.1422 USDT
2021-02-13 20.3431 USDT 19,158.6569 ATOM 21.0542 USDT 19.2713 USDT 22.0944 USDT 20.2898 USDT
2021-02-12 20.4938 USDT 41,927.0730 ATOM 17.7135 USDT 17.2846 USDT 22.1087 USDT 21.1757 USDT
2021-02-11 16.7262 USDT 34,059.7996 ATOM 15.0425 USDT 14.8017 USDT 18.3315 USDT 17.7448 USDT
2021-02-10 14.7302 USDT 16,830.9825 ATOM 15.0045 USDT 13.5856 USDT 15.4518 USDT 14.9526 USDT
2021-02-09 14.7032 USDT 20,884.2693 ATOM 14.1541 USDT 13.8260 USDT 15.4754 USDT 15.1314 USDT
2021-02-08 14.2582 USDT 31,202.3633 ATOM 13.8168 USDT 13.3066 USDT 15.0000 USDT 14.2813 USDT
2021-02-07 12.8803 USDT 33,636.6332 ATOM 12.0000 USDT 11.4668 USDT 14.0000 USDT 13.8305 USDT
2021-02-06 12.2328 USDT 25,190.0010 ATOM 12.3259 USDT 11.2840 USDT 13.6000 USDT 12.0329 USDT
2021-02-05 11.4648 USDT 54,469.1327 ATOM 9.2110 USDT 9.0341 USDT 12.8277 USDT 12.2278 USDT
2021-02-04 9.0482 USDT 24,564.9095 ATOM 9.3218 USDT 8.6810 USDT 9.4765 USDT 9.2426 USDT
2021-02-03 8.9918 USDT 10,556.8979 ATOM 8.8925 USDT 8.7727 USDT 9.4387 USDT 9.2527 USDT
2021-02-02 8.8880 USDT 13,611.7960 ATOM 9.1930 USDT 8.7211 USDT 9.3218 USDT 8.9227 USDT
2021-02-01 8.6131 USDT 19,012.8736 ATOM 8.1229 USDT 7.8450 USDT 9.2800 USDT 9.2800 USDT
2021-01-31 8.4052 USDT 11,757.1178 ATOM 8.1451 USDT 7.7260 USDT 8.8829 USDT 8.1186 USDT
2021-01-30 8.0690 USDT 4,440.9146 ATOM 7.9528 USDT 7.7670 USDT 8.2983 USDT 8.0717 USDT
2021-01-29 7.8635 USDT 52,833.8567 ATOM 8.0458 USDT 7.6800 USDT 8.5233 USDT 7.9714 USDT
2021-01-28 7.9159 USDT 10,368.0683 ATOM 7.0221 USDT 6.8285 USDT 8.5000 USDT 8.0805 USDT
2021-01-27 7.2154 USDT 8,024.5868 ATOM 7.7028 USDT 6.7743 USDT 7.7028 USDT 6.9699 USDT
2021-01-26 7.6956 USDT 4,660.0420 ATOM 7.7649 USDT 7.3556 USDT 7.9420 USDT 7.7470 USDT
2021-01-25 8.1586 USDT 4,697.3638 ATOM 8.2215 USDT 7.7000 USDT 8.5100 USDT 7.7649 USDT
2021-01-24 8.2406 USDT 9,234.2276 ATOM 8.2362 USDT 7.8896 USDT 8.7608 USDT 8.2335 USDT
2021-01-23 8.3585 USDT 8,248.6311 ATOM 7.9654 USDT 7.8100 USDT 8.6355 USDT 8.2836 USDT
2021-01-22 7.1664 USDT 45,301.2724 ATOM 7.1111 USDT 6.7226 USDT 8.4762 USDT 8.0164 USDT
2021-01-21 7.7473 USDT 17,768.1927 ATOM 8.8913 USDT 7.1000 USDT 8.9046 USDT 7.1200 USDT
2021-01-20 8.8293 USDT 20,676.5083 ATOM 8.8913 USDT 7.9528 USDT 9.4765 USDT 8.8913 USDT
2021-01-19 9.4482 USDT 17,515.6636 ATOM 9.5499 USDT 8.8500 USDT 10.1811 USDT 8.9624 USDT
2021-01-18 9.2276 USDT 22,579.5378 ATOM 8.6124 USDT 8.5440 USDT 9.8209 USDT 9.5322 USDT
2021-01-17 8.4518 USDT 17,389.7907 ATOM 9.0054 USDT 8.0015 USDT 9.1792 USDT 8.5440 USDT
2021-01-16 8.6641 USDT 40,488.8639 ATOM 7.8896 USDT 7.5778 USDT 9.5950 USDT 9.0341 USDT
2021-01-15 7.3862 USDT 87,637.5253 ATOM 6.4700 USDT 6.4700 USDT 8.4652 USDT 7.9332 USDT
2021-01-14 6.3786 USDT 16,910.0337 ATOM 6.2500 USDT 6.1731 USDT 6.5500 USDT 6.4700 USDT
2021-01-13 5.9590 USDT 9,333.1492 ATOM 5.7052 USDT 5.5591 USDT 6.2373 USDT 6.2373 USDT
2021-01-12 5.8385 USDT 11,480.1833 ATOM 5.7200 USDT 5.5150 USDT 6.1316 USDT 5.7052 USDT
2021-01-11 5.6421 USDT 49,378.4264 ATOM 6.3958 USDT 5.0144 USDT 6.3958 USDT 5.7151 USDT
2021-01-10 6.3986 USDT 38,074.5386 ATOM 6.5230 USDT 5.9722 USDT 7.1022 USDT 6.5256 USDT
2021-01-09 6.2319 USDT 33,827.6909 ATOM 5.9698 USDT 5.8276 USDT 6.7000 USDT 6.5392 USDT
2021-01-08 6.1117 USDT 33,323.1237 ATOM 6.2838 USDT 5.6880 USDT 6.3666 USDT 5.9863 USDT