Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
13.0593 USDT |
61,806.3032 AR |
14.0710 USDT |
12.3100 USDT |
14.1340 USDT |
12.7170 USDT |
| 2025-01-26 |
14.6438 USDT |
29,173.1327 AR |
14.4550 USDT |
14.0940 USDT |
14.8320 USDT |
14.1210 USDT |
| 2025-01-25 |
14.3885 USDT |
20,030.6778 AR |
14.2970 USDT |
14.0110 USDT |
14.7190 USDT |
14.4850 USDT |
| 2025-01-24 |
14.8837 USDT |
28,691.3663 AR |
15.0060 USDT |
14.3550 USDT |
15.2470 USDT |
14.4290 USDT |
| 2025-01-23 |
14.9623 USDT |
37,263.8668 AR |
15.1610 USDT |
14.4730 USDT |
15.5050 USDT |
14.9600 USDT |
| 2025-01-22 |
15.3395 USDT |
28,313.1319 AR |
15.3580 USDT |
14.9990 USDT |
15.8090 USDT |
15.1410 USDT |
| 2025-01-21 |
14.4680 USDT |
31,114.0904 AR |
14.7020 USDT |
13.9590 USDT |
15.3570 USDT |
15.3570 USDT |
| 2025-01-20 |
15.3301 USDT |
77,609.1757 AR |
15.4600 USDT |
14.2060 USDT |
17.0270 USDT |
14.8670 USDT |
| 2025-01-19 |
16.2995 USDT |
74,487.2764 AR |
16.4830 USDT |
15.3320 USDT |
17.4620 USDT |
15.6070 USDT |
| 2025-01-18 |
16.7042 USDT |
45,143.2040 AR |
18.2270 USDT |
15.8250 USDT |
18.3200 USDT |
16.1030 USDT |
| 2025-01-17 |
17.6914 USDT |
44,625.6701 AR |
17.1070 USDT |
17.0720 USDT |
18.4160 USDT |
18.1700 USDT |
| 2025-01-16 |
16.8787 USDT |
54,514.5310 AR |
16.9040 USDT |
16.1050 USDT |
17.7780 USDT |
17.6020 USDT |
| 2025-01-15 |
16.0149 USDT |
54,932.9103 AR |
15.8250 USDT |
15.1490 USDT |
16.8100 USDT |
16.7410 USDT |
| 2025-01-14 |
15.4476 USDT |
24,255.6712 AR |
15.1950 USDT |
15.1260 USDT |
15.8160 USDT |
15.8160 USDT |
| 2025-01-13 |
14.6617 USDT |
81,778.2257 AR |
15.5140 USDT |
13.9730 USDT |
15.9430 USDT |
15.2220 USDT |
| 2025-01-12 |
15.6618 USDT |
24,497.0296 AR |
15.9150 USDT |
15.4380 USDT |
15.9770 USDT |
15.7840 USDT |
| 2025-01-11 |
15.8488 USDT |
14,552.9220 AR |
16.0610 USDT |
15.6380 USDT |
16.1780 USDT |
15.8140 USDT |
| 2025-01-10 |
15.8572 USDT |
47,297.0592 AR |
15.0110 USDT |
15.0080 USDT |
16.3600 USDT |
16.2140 USDT |
| 2025-01-09 |
15.5162 USDT |
69,607.8461 AR |
15.9340 USDT |
14.7370 USDT |
16.3200 USDT |
15.0150 USDT |
| 2025-01-08 |
15.9052 USDT |
79,188.8776 AR |
16.7740 USDT |
14.9370 USDT |
17.0570 USDT |
15.9210 USDT |
| 2025-01-07 |
17.8817 USDT |
77,307.2583 AR |
18.9040 USDT |
16.8160 USDT |
18.9980 USDT |
16.9680 USDT |
| 2025-01-06 |
19.4159 USDT |
36,034.5212 AR |
19.6490 USDT |
19.0510 USDT |
19.9070 USDT |
19.5470 USDT |
| 2025-01-05 |
19.1550 USDT |
22,961.4190 AR |
19.4620 USDT |
18.7620 USDT |
19.4900 USDT |
19.3260 USDT |
| 2025-01-04 |
19.2170 USDT |
39,242.4065 AR |
19.1720 USDT |
18.7190 USDT |
19.8310 USDT |
19.4150 USDT |
| 2025-01-03 |
18.1259 USDT |
42,188.6550 AR |
17.6990 USDT |
17.1130 USDT |
18.9580 USDT |
18.8980 USDT |
| 2025-01-02 |
17.6809 USDT |
45,965.7528 AR |
17.4250 USDT |
17.2300 USDT |
18.0540 USDT |
17.6940 USDT |
| 2025-01-01 |
16.7058 USDT |
53,269.3772 AR |
16.0160 USDT |
16.0160 USDT |
17.4320 USDT |
17.2290 USDT |
| 2024-12-31 |
16.4116 USDT |
34,996.2130 AR |
16.9300 USDT |
15.9710 USDT |
16.9480 USDT |
16.1470 USDT |
| 2024-12-30 |
16.5386 USDT |
54,275.8138 AR |
16.2070 USDT |
15.6420 USDT |
17.2650 USDT |
16.7170 USDT |
| 2024-12-29 |
16.9402 USDT |
14,690.4754 AR |
17.5300 USDT |
16.4250 USDT |
17.5540 USDT |
16.5840 USDT |
| 2024-12-28 |
16.9329 USDT |
21,740.8345 AR |
16.7360 USDT |
16.5150 USDT |
17.5880 USDT |
17.4100 USDT |
| 2024-12-27 |
16.8467 USDT |
33,780.7983 AR |
16.2680 USDT |
16.1340 USDT |
17.3310 USDT |
16.6700 USDT |
| 2024-12-26 |
16.6705 USDT |
47,695.0570 AR |
17.1670 USDT |
16.1480 USDT |
17.3210 USDT |
16.4250 USDT |
| 2024-12-25 |
17.3439 USDT |
29,912.5730 AR |
17.8790 USDT |
16.7140 USDT |
17.9370 USDT |
16.8800 USDT |
| 2024-12-24 |
17.3229 USDT |
45,691.0576 AR |
17.0200 USDT |
16.4690 USDT |
18.2560 USDT |
17.9240 USDT |
| 2024-12-23 |
16.0897 USDT |
34,369.4956 AR |
16.0650 USDT |
15.5110 USDT |
16.7710 USDT |
15.7260 USDT |
| 2024-12-22 |
16.1162 USDT |
58,163.7161 AR |
15.7760 USDT |
15.1970 USDT |
16.8860 USDT |
16.2660 USDT |
| 2024-12-21 |
16.9302 USDT |
70,649.5383 AR |
17.1500 USDT |
15.4650 USDT |
18.4200 USDT |
15.5960 USDT |
| 2024-12-20 |
16.1004 USDT |
123,532.7160 AR |
17.1100 USDT |
14.2460 USDT |
17.7770 USDT |
17.2610 USDT |
| 2024-12-19 |
17.4060 USDT |
124,598.6318 AR |
18.1080 USDT |
16.3460 USDT |
18.5300 USDT |
17.4970 USDT |
| 2024-12-18 |
19.4613 USDT |
92,319.2591 AR |
20.4300 USDT |
18.0260 USDT |
20.5010 USDT |
18.5720 USDT |
| 2024-12-17 |
21.1272 USDT |
72,390.8195 AR |
21.4740 USDT |
20.7080 USDT |
21.8090 USDT |
20.8120 USDT |
| 2024-12-16 |
21.7992 USDT |
84,064.3504 AR |
22.4420 USDT |
21.0610 USDT |
23.1410 USDT |
22.0520 USDT |
| 2024-12-15 |
21.8630 USDT |
31,014.5428 AR |
21.6630 USDT |
21.0540 USDT |
22.6260 USDT |
22.0320 USDT |
| 2024-12-14 |
22.1013 USDT |
53,246.8023 AR |
23.1430 USDT |
21.0630 USDT |
23.4030 USDT |
21.3600 USDT |
| 2024-12-13 |
23.1196 USDT |
64,395.3462 AR |
22.9260 USDT |
22.5640 USDT |
23.6600 USDT |
23.1580 USDT |
| 2024-12-12 |
23.5473 USDT |
79,127.9811 AR |
23.3960 USDT |
22.6640 USDT |
24.4110 USDT |
23.0680 USDT |
| 2024-12-11 |
22.6387 USDT |
73,140.4860 AR |
21.6870 USDT |
20.8050 USDT |
23.9870 USDT |
23.4990 USDT |
| 2024-12-10 |
21.3655 USDT |
131,415.4998 AR |
22.3400 USDT |
20.1200 USDT |
22.8560 USDT |
21.6050 USDT |
| 2024-12-09 |
25.1888 USDT |
74,588.6739 AR |
26.7730 USDT |
24.1120 USDT |
26.7730 USDT |
24.5540 USDT |