Identifier on Huobi: arusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
16.5441 USDT |
439,809.4750 AR |
16.2856 USDT |
15.9004 USDT |
16.1194 USDT |
16.0251 USDT |
| 2024-02-26 |
15.6623 USDT |
431,760.2443 AR |
15.6882 USDT |
14.9761 USDT |
15.2765 USDT |
16.1891 USDT |
| 2024-02-25 |
14.6888 USDT |
342,161.9885 AR |
13.6714 USDT |
13.6524 USDT |
13.8880 USDT |
16.3036 USDT |
| 2024-02-24 |
13.0716 USDT |
416,351.3110 AR |
13.0352 USDT |
12.5523 USDT |
12.9953 USDT |
13.8217 USDT |
| 2024-02-23 |
13.4256 USDT |
471,787.9872 AR |
13.5599 USDT |
12.8437 USDT |
13.1403 USDT |
13.0965 USDT |
| 2024-02-22 |
13.4897 USDT |
537,608.6747 AR |
13.6158 USDT |
12.9476 USDT |
13.2418 USDT |
13.8935 USDT |
| 2024-02-21 |
14.0269 USDT |
499,925.3154 AR |
14.3784 USDT |
13.0231 USDT |
13.1982 USDT |
13.0636 USDT |
| 2024-02-20 |
14.7914 USDT |
582,462.2900 AR |
14.8775 USDT |
13.9909 USDT |
14.2891 USDT |
14.4643 USDT |
| 2024-02-19 |
12.9687 USDT |
376,717.2612 AR |
11.9541 USDT |
11.8384 USDT |
12.0215 USDT |
14.6823 USDT |
| 2024-02-18 |
12.2333 USDT |
329,440.3487 AR |
12.5840 USDT |
11.9326 USDT |
12.1129 USDT |
12.2093 USDT |
| 2024-02-17 |
11.9966 USDT |
441,586.1025 AR |
11.6079 USDT |
11.4724 USDT |
11.6927 USDT |
13.0865 USDT |
| 2024-02-16 |
11.8582 USDT |
436,440.1900 AR |
12.1407 USDT |
11.4335 USDT |
11.6936 USDT |
11.7486 USDT |
| 2024-02-15 |
10.1931 USDT |
661,783.8568 AR |
9.8639 USDT |
9.7888 USDT |
9.9187 USDT |
10.5063 USDT |
| 2024-02-14 |
9.5746 USDT |
644,915.4482 AR |
9.5215 USDT |
9.3209 USDT |
9.3914 USDT |
9.6975 USDT |
| 2024-02-13 |
9.3061 USDT |
647,154.8894 AR |
8.9842 USDT |
8.9684 USDT |
9.0832 USDT |
9.1730 USDT |
| 2024-02-12 |
8.6430 USDT |
425,877.3753 AR |
8.6534 USDT |
8.5053 USDT |
8.5957 USDT |
8.7829 USDT |
| 2024-02-11 |
8.7422 USDT |
508,060.4121 AR |
8.6685 USDT |
8.6368 USDT |
8.7056 USDT |
8.7168 USDT |
| 2024-02-10 |
8.7461 USDT |
586,935.2390 AR |
8.7635 USDT |
8.5483 USDT |
8.6597 USDT |
8.7217 USDT |
| 2024-02-09 |
8.5168 USDT |
613,352.5520 AR |
8.3685 USDT |
8.3643 USDT |
8.4272 USDT |
8.5638 USDT |
| 2024-02-08 |
8.4151 USDT |
644,946.7118 AR |
8.3415 USDT |
8.3346 USDT |
8.3657 USDT |
8.3907 USDT |
| 2024-02-07 |
7.9432 USDT |
461,098.8185 AR |
7.8732 USDT |
7.7806 USDT |
7.9015 USDT |
8.0169 USDT |
| 2024-02-06 |
8.3334 USDT |
589,071.2926 AR |
8.3016 USDT |
7.8125 USDT |
7.9645 USDT |
7.8329 USDT |
| 2024-02-05 |
8.3816 USDT |
630,112.0500 AR |
8.4352 USDT |
8.1894 USDT |
8.3086 USDT |
8.2886 USDT |
| 2024-02-04 |
8.4921 USDT |
376,658.2588 AR |
8.5242 USDT |
8.3704 USDT |
8.4517 USDT |
8.5259 USDT |
| 2024-02-03 |
8.5545 USDT |
646,795.1106 AR |
8.5269 USDT |
8.4570 USDT |
8.5465 USDT |
8.5657 USDT |
| 2024-02-02 |
8.4912 USDT |
850,965.6043 AR |
8.4183 USDT |
8.3529 USDT |
8.4615 USDT |
8.5416 USDT |
| 2024-02-01 |
8.3751 USDT |
787,540.8384 AR |
8.4264 USDT |
8.2291 USDT |
8.3822 USDT |
8.3509 USDT |
| 2024-01-31 |
8.6846 USDT |
716,271.2328 AR |
8.7728 USDT |
8.4097 USDT |
8.6477 USDT |
8.6032 USDT |
| 2024-01-30 |
8.8908 USDT |
894,741.9504 AR |
8.9304 USDT |
8.7333 USDT |
8.8632 USDT |
8.8974 USDT |
| 2024-01-29 |
8.8319 USDT |
681,471.4976 AR |
8.7527 USDT |
8.6187 USDT |
8.7649 USDT |
8.9111 USDT |
| 2024-01-28 |
8.8266 USDT |
767,904.2488 AR |
8.9531 USDT |
8.5771 USDT |
8.7065 USDT |
8.7165 USDT |
| 2024-01-27 |
8.9134 USDT |
673,413.2184 AR |
8.9471 USDT |
8.7522 USDT |
8.8478 USDT |
8.9716 USDT |
| 2024-01-26 |
8.7696 USDT |
926,538.1987 AR |
8.5659 USDT |
8.4520 USDT |
8.5886 USDT |
8.9371 USDT |
| 2024-01-25 |
8.6068 USDT |
857,894.1300 AR |
8.7087 USDT |
8.4016 USDT |
8.5227 USDT |
8.5538 USDT |
| 2024-01-24 |
8.5396 USDT |
858,913.7323 AR |
8.5034 USDT |
8.3947 USDT |
8.5258 USDT |
8.6988 USDT |
| 2024-01-23 |
8.4413 USDT |
1,237,487.8466 AR |
8.5860 USDT |
8.1073 USDT |
8.3302 USDT |
8.4962 USDT |
| 2024-01-22 |
9.0987 USDT |
660,230.4992 AR |
9.4458 USDT |
8.7626 USDT |
8.9433 USDT |
8.9258 USDT |
| 2024-01-21 |
9.6213 USDT |
702,502.5323 AR |
9.7655 USDT |
9.4769 USDT |
9.5946 USDT |
9.6974 USDT |
| 2024-01-20 |
9.9826 USDT |
1,073,040.3697 AR |
10.1404 USDT |
9.7102 USDT |
9.8411 USDT |
9.7470 USDT |
| 2024-01-19 |
9.5725 USDT |
1,042,371.1723 AR |
9.6350 USDT |
9.1170 USDT |
9.3919 USDT |
9.5763 USDT |
| 2024-01-18 |
9.8281 USDT |
786,702.1876 AR |
9.7454 USDT |
9.6550 USDT |
9.7819 USDT |
9.8645 USDT |
| 2024-01-17 |
9.8809 USDT |
976,780.9309 AR |
9.9914 USDT |
9.6517 USDT |
9.8022 USDT |
9.8470 USDT |
| 2024-01-16 |
9.9960 USDT |
755,378.9080 AR |
9.9466 USDT |
9.6957 USDT |
9.9587 USDT |
9.9454 USDT |
| 2024-01-15 |
10.0993 USDT |
1,130,557.9893 AR |
10.1151 USDT |
9.8107 USDT |
9.9631 USDT |
9.9653 USDT |
| 2024-01-14 |
10.3062 USDT |
1,001,449.2237 AR |
10.0386 USDT |
9.9915 USDT |
10.2115 USDT |
10.3293 USDT |
| 2024-01-13 |
9.2997 USDT |
1,111,999.4931 AR |
9.2035 USDT |
8.8919 USDT |
9.1769 USDT |
9.2533 USDT |
| 2024-01-12 |
9.5782 USDT |
1,024,666.4178 AR |
9.5001 USDT |
9.1541 USDT |
9.3831 USDT |
9.3532 USDT |
| 2024-01-11 |
9.3252 USDT |
1,047,345.7664 AR |
9.2250 USDT |
8.9855 USDT |
9.2185 USDT |
9.7488 USDT |
| 2024-01-10 |
8.2823 USDT |
1,387,855.9160 AR |
8.0911 USDT |
8.0000 USDT |
8.1857 USDT |
8.5558 USDT |
| 2024-01-09 |
8.3489 USDT |
879,134.0523 AR |
8.6577 USDT |
7.9162 USDT |
8.0239 USDT |
8.0074 USDT |