Crypto exchange ZB.com

Market Cosmos (ATOM) / Tether (USDT)

Identifier on ZB.com: atom_usdt
Date Price Volume Open Low High Close
2022-05-18 11.0454 USDT 1,378.4700 ATOM 11.2870 USDT 10.8730 USDT 11.0440 USDT 11.0600 USDT
2022-05-17 11.1037 USDT 986.3900 ATOM 11.2040 USDT 10.8090 USDT 11.2550 USDT 11.2490 USDT
2022-05-16 11.2492 USDT 684.4700 ATOM 11.3510 USDT 11.0930 USDT 11.2660 USDT 11.3450 USDT
2022-05-15 12.0520 USDT 799.9500 ATOM 11.8190 USDT 11.7810 USDT 12.1170 USDT 12.3150 USDT
2022-05-14 10.6125 USDT 1,011.5400 ATOM 10.2720 USDT 10.2720 USDT 10.5130 USDT 10.8680 USDT
2022-05-13 10.6299 USDT 1,123.8300 ATOM 10.5440 USDT 10.3270 USDT 10.4990 USDT 10.6050 USDT
2022-05-12 9.4364 USDT 1,628.3700 ATOM 9.7230 USDT 8.8890 USDT 9.1220 USDT 9.1220 USDT
2022-05-11 10.7588 USDT 3,967.5900 ATOM 10.9710 USDT 9.9370 USDT 10.7760 USDT 10.3900 USDT
2022-05-10 13.9448 USDT 1,126.9400 ATOM 14.4510 USDT 12.9970 USDT 13.5380 USDT 13.3370 USDT
2022-05-09 13.9029 USDT 1,151.2700 ATOM 13.9550 USDT 13.5300 USDT 13.8800 USDT 13.6650 USDT
2022-05-08 16.0415 USDT 642.8700 ATOM 16.1320 USDT 15.8910 USDT 16.0490 USDT 15.9220 USDT
2022-05-07 16.3737 USDT 782.3900 ATOM 16.8180 USDT 16.0540 USDT 16.5020 USDT 16.4530 USDT
2022-05-06 17.7330 USDT 615.0000 ATOM 17.6990 USDT 17.5920 USDT 17.7590 USDT 17.6330 USDT
2022-05-05 17.7776 USDT 1,094.3700 ATOM 17.4950 USDT 17.3280 USDT 17.7680 USDT 17.7990 USDT
2022-05-04 19.8110 USDT 910.1400 ATOM 19.9520 USDT 19.6280 USDT 19.7530 USDT 19.7560 USDT
2022-05-03 17.6564 USDT 981.3500 ATOM 17.8570 USDT 17.4830 USDT 17.6240 USDT 17.6630 USDT
2022-05-02 17.5695 USDT 1,094.6200 ATOM 17.7290 USDT 17.2080 USDT 17.5330 USDT 17.6450 USDT
2022-05-01 17.8850 USDT 1,215.4500 ATOM 17.9490 USDT 17.6150 USDT 17.9490 USDT 17.7640 USDT
2022-04-30 18.4735 USDT 748.5300 ATOM 18.4550 USDT 18.1780 USDT 18.1890 USDT 18.1780 USDT
2022-04-29 19.5341 USDT 751.9300 ATOM 19.4220 USDT 19.3740 USDT 19.5480 USDT 19.5460 USDT
2022-04-28 20.8515 USDT 643.6700 ATOM 21.0110 USDT 20.6160 USDT 20.7810 USDT 20.6840 USDT
2022-04-27 21.4218 USDT 809.9000 ATOM 21.3360 USDT 21.1770 USDT 21.3900 USDT 21.5980 USDT
2022-04-26 20.5602 USDT 580.8600 ATOM 20.6170 USDT 20.3910 USDT 20.5410 USDT 20.5350 USDT
2022-04-25 21.8946 USDT 957.4600 ATOM 21.8160 USDT 21.6840 USDT 21.9140 USDT 21.9520 USDT
2022-04-24 22.4841 USDT 499.4400 ATOM 22.3550 USDT 22.3300 USDT 22.4330 USDT 22.4330 USDT
2022-04-23 23.2688 USDT 480.2700 ATOM 23.2180 USDT 23.1820 USDT 23.3250 USDT 23.1830 USDT
2022-04-22 23.1439 USDT 618.1400 ATOM 23.2950 USDT 22.9070 USDT 23.0600 USDT 22.9950 USDT
2022-04-21 23.8145 USDT 993.8400 ATOM 24.2390 USDT 23.4390 USDT 23.5170 USDT 23.4720 USDT
2022-04-20 24.2323 USDT 722.5800 ATOM 24.3860 USDT 24.0650 USDT 24.2120 USDT 24.2550 USDT
2022-04-19 24.4288 USDT 578.3600 ATOM 24.3940 USDT 24.3410 USDT 24.4030 USDT 24.5110 USDT
2022-04-18 23.7576 USDT 674.0600 ATOM 23.6890 USDT 23.6270 USDT 23.7950 USDT 23.7160 USDT
2022-04-17 24.0398 USDT 330.4800 ATOM 24.1270 USDT 23.8960 USDT 24.0540 USDT 23.9660 USDT
2022-04-16 24.1593 USDT 370.2000 ATOM 24.0390 USDT 24.0260 USDT 24.1370 USDT 24.1590 USDT
2022-04-15 24.1121 USDT 346.3500 ATOM 24.0250 USDT 24.0060 USDT 24.1410 USDT 24.0290 USDT
2022-04-14 23.9384 USDT 753.4400 ATOM 24.0900 USDT 23.7880 USDT 23.9520 USDT 24.0260 USDT
2022-04-13 24.9696 USDT 254.3200 ATOM 24.9730 USDT 24.9590 USDT 24.9590 USDT 24.9590 USDT
2022-04-12 24.9686 USDT 335.8700 ATOM 25.2350 USDT 24.3990 USDT 24.6440 USDT 24.6440 USDT
2022-04-11 24.8061 USDT 137.9500 ATOM 25.0480 USDT 23.5710 USDT 23.8650 USDT 23.5710 USDT
2022-04-10 26.8089 USDT 879.3900 ATOM 27.1880 USDT 26.4710 USDT 26.8300 USDT 26.4710 USDT
2022-04-09 26.9551 USDT 409.2100 ATOM 26.9010 USDT 26.8620 USDT 27.0260 USDT 27.0260 USDT
2022-04-08 27.6874 USDT 987.5400 ATOM 28.0580 USDT 27.0900 USDT 27.2710 USDT 27.0900 USDT
2022-04-07 27.5441 USDT 713.5500 ATOM 27.6210 USDT 27.3070 USDT 27.5840 USDT 27.5590 USDT
2022-04-06 27.4397 USDT 2,172.4600 ATOM 27.3480 USDT 26.8760 USDT 27.4930 USDT 27.6820 USDT
2022-04-05 29.6195 USDT 626.4500 ATOM 29.5940 USDT 29.3230 USDT 29.6540 USDT 29.6130 USDT
2022-04-04 31.1065 USDT 619.3900 ATOM 31.1120 USDT 30.8690 USDT 31.1710 USDT 30.9150 USDT
2022-04-03 31.9755 USDT 526.6100 ATOM 31.7440 USDT 31.7230 USDT 31.9550 USDT 32.5470 USDT
2022-04-02 32.1876 USDT 1,190.2000 ATOM 31.7710 USDT 31.7440 USDT 32.2000 USDT 31.8960 USDT
2022-04-01 29.3932 USDT 842.1900 ATOM 29.3700 USDT 29.1920 USDT 29.3630 USDT 29.3630 USDT
2022-03-31 28.8755 USDT 559.6300 ATOM 28.8010 USDT 28.7580 USDT 28.9170 USDT 28.8190 USDT
2022-03-30 30.2712 USDT 1,546.7400 ATOM 30.2840 USDT 30.0060 USDT 30.3100 USDT 30.3430 USDT