Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
19.6060 USDT |
11,499.3971 AR |
19.3690 USDT |
19.2190 USDT |
19.8430 USDT |
19.8190 USDT |
| 2024-11-22 |
17.8429 USDT |
79,430.2936 AR |
18.0860 USDT |
17.2530 USDT |
18.5000 USDT |
17.9020 USDT |
| 2024-11-21 |
17.8286 USDT |
71,945.2501 AR |
17.1200 USDT |
16.5910 USDT |
18.7100 USDT |
17.8380 USDT |
| 2024-11-20 |
17.8608 USDT |
89,771.7340 AR |
18.1510 USDT |
16.8410 USDT |
19.0040 USDT |
17.3400 USDT |
| 2024-11-19 |
18.9464 USDT |
91,889.8686 AR |
19.2980 USDT |
17.9340 USDT |
19.5710 USDT |
17.9650 USDT |
| 2024-11-18 |
18.5767 USDT |
116,836.5480 AR |
17.4820 USDT |
17.3440 USDT |
19.5630 USDT |
19.3010 USDT |
| 2024-11-17 |
18.0512 USDT |
77,321.2075 AR |
18.9800 USDT |
17.0390 USDT |
19.3870 USDT |
17.1630 USDT |
| 2024-11-16 |
18.1555 USDT |
73,100.6151 AR |
17.6660 USDT |
17.6060 USDT |
18.7490 USDT |
18.3110 USDT |
| 2024-11-15 |
16.5011 USDT |
68,585.4858 AR |
16.2980 USDT |
15.6670 USDT |
17.2930 USDT |
17.2930 USDT |
| 2024-11-14 |
17.0678 USDT |
90,814.6307 AR |
17.2790 USDT |
16.2570 USDT |
18.1050 USDT |
16.3440 USDT |
| 2024-11-13 |
17.6153 USDT |
122,257.7059 AR |
18.5840 USDT |
16.7660 USDT |
18.7190 USDT |
17.7990 USDT |
| 2024-11-12 |
18.7370 USDT |
179,148.4396 AR |
20.4000 USDT |
17.4180 USDT |
20.4530 USDT |
18.8250 USDT |
| 2024-11-11 |
19.5018 USDT |
186,292.6762 AR |
18.7340 USDT |
18.5310 USDT |
20.5570 USDT |
19.7070 USDT |
| 2024-11-10 |
19.1439 USDT |
52,269.1679 AR |
18.6700 USDT |
18.2360 USDT |
19.7360 USDT |
19.2740 USDT |
| 2024-11-09 |
18.3459 USDT |
98,231.2373 AR |
18.2110 USDT |
17.6440 USDT |
19.5000 USDT |
18.7130 USDT |
| 2024-11-08 |
18.0722 USDT |
125,439.1722 AR |
18.0170 USDT |
16.9990 USDT |
19.1770 USDT |
18.0370 USDT |
| 2024-11-07 |
16.6415 USDT |
104,823.7441 AR |
15.9070 USDT |
15.7140 USDT |
17.5000 USDT |
17.3670 USDT |
| 2024-11-06 |
15.0946 USDT |
114,262.5227 AR |
13.7090 USDT |
13.7090 USDT |
16.6140 USDT |
15.6650 USDT |
| 2024-11-05 |
13.7107 USDT |
50,819.8021 AR |
12.9760 USDT |
12.9760 USDT |
14.1630 USDT |
13.5670 USDT |
| 2024-11-04 |
13.2077 USDT |
58,325.6697 AR |
13.8830 USDT |
12.5000 USDT |
14.1590 USDT |
12.9070 USDT |
| 2024-11-03 |
13.7928 USDT |
97,064.9159 AR |
14.4340 USDT |
13.2480 USDT |
14.5090 USDT |
13.8120 USDT |
| 2024-11-02 |
14.4463 USDT |
33,095.5124 AR |
14.6230 USDT |
14.0010 USDT |
14.9970 USDT |
14.3010 USDT |
| 2024-11-01 |
15.0975 USDT |
39,417.9888 AR |
15.3850 USDT |
14.4700 USDT |
15.8670 USDT |
14.7630 USDT |
| 2024-10-31 |
16.0042 USDT |
35,815.3613 AR |
16.6440 USDT |
15.6230 USDT |
16.7650 USDT |
15.6230 USDT |
| 2024-10-30 |
16.6375 USDT |
20,801.4442 AR |
16.9360 USDT |
16.2040 USDT |
16.9360 USDT |
16.6610 USDT |
| 2024-10-29 |
16.8003 USDT |
59,221.0744 AR |
16.1080 USDT |
16.0510 USDT |
17.3820 USDT |
16.8980 USDT |
| 2024-10-28 |
15.7003 USDT |
63,044.7437 AR |
16.1730 USDT |
15.1430 USDT |
16.5090 USDT |
16.0980 USDT |
| 2024-10-27 |
16.0277 USDT |
69,773.4921 AR |
16.2460 USDT |
15.7210 USDT |
16.4540 USDT |
16.2430 USDT |
| 2024-10-26 |
16.2282 USDT |
64,051.5896 AR |
15.9870 USDT |
15.4590 USDT |
16.8740 USDT |
16.1130 USDT |
| 2024-10-25 |
18.0215 USDT |
27,429.4693 AR |
18.3820 USDT |
17.4870 USDT |
18.5010 USDT |
17.7630 USDT |
| 2024-10-24 |
18.1005 USDT |
15,629.4909 AR |
17.9770 USDT |
17.7240 USDT |
18.3580 USDT |
18.2770 USDT |
| 2024-10-23 |
17.7186 USDT |
46,852.6389 AR |
18.5120 USDT |
17.2800 USDT |
18.5300 USDT |
17.5970 USDT |
| 2024-10-22 |
18.3765 USDT |
29,392.3506 AR |
18.5130 USDT |
18.0870 USDT |
18.7900 USDT |
18.4830 USDT |
| 2024-10-21 |
18.7625 USDT |
37,839.8055 AR |
19.5640 USDT |
18.4430 USDT |
19.8020 USDT |
18.6750 USDT |
| 2024-10-20 |
19.0906 USDT |
18,450.9579 AR |
18.8720 USDT |
18.5940 USDT |
19.4770 USDT |
19.2280 USDT |
| 2024-10-19 |
18.8621 USDT |
14,302.1979 AR |
19.1060 USDT |
18.5530 USDT |
19.2410 USDT |
18.8630 USDT |
| 2024-10-18 |
18.8476 USDT |
19,082.8329 AR |
18.5050 USDT |
18.5000 USDT |
19.1320 USDT |
18.9120 USDT |
| 2024-10-17 |
18.6120 USDT |
29,218.6153 AR |
18.8630 USDT |
18.0450 USDT |
19.2600 USDT |
18.4790 USDT |
| 2024-10-16 |
19.2737 USDT |
27,835.8271 AR |
19.9040 USDT |
18.6710 USDT |
20.0250 USDT |
19.0430 USDT |
| 2024-10-15 |
19.8752 USDT |
61,358.2866 AR |
20.6050 USDT |
18.9020 USDT |
20.8250 USDT |
19.8460 USDT |
| 2024-10-14 |
19.6975 USDT |
69,590.6131 AR |
19.3010 USDT |
18.9020 USDT |
20.4340 USDT |
20.3770 USDT |
| 2024-10-13 |
19.0156 USDT |
21,948.7314 AR |
19.3930 USDT |
18.4740 USDT |
19.4580 USDT |
18.6060 USDT |
| 2024-10-12 |
19.2741 USDT |
44,108.3743 AR |
18.7500 USDT |
18.6150 USDT |
19.6460 USDT |
19.5170 USDT |
| 2024-10-11 |
18.8138 USDT |
36,399.6817 AR |
18.0700 USDT |
18.0390 USDT |
19.3640 USDT |
18.6980 USDT |
| 2024-10-10 |
18.0999 USDT |
26,789.1307 AR |
18.0730 USDT |
17.6890 USDT |
18.4320 USDT |
17.7980 USDT |
| 2024-10-09 |
18.7223 USDT |
44,336.0632 AR |
19.1720 USDT |
18.2000 USDT |
19.3440 USDT |
18.5150 USDT |
| 2024-10-08 |
18.6466 USDT |
54,855.6674 AR |
18.8410 USDT |
18.2270 USDT |
19.2480 USDT |
19.0460 USDT |
| 2024-10-07 |
19.5669 USDT |
47,460.9734 AR |
19.6210 USDT |
18.8410 USDT |
20.4670 USDT |
18.9680 USDT |
| 2024-10-06 |
19.1772 USDT |
30,011.7388 AR |
18.5400 USDT |
18.4310 USDT |
19.8000 USDT |
19.5890 USDT |
| 2024-10-05 |
18.6851 USDT |
16,841.5275 AR |
18.7110 USDT |
18.3740 USDT |
18.9270 USDT |
18.4000 USDT |