Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
26.6012 USDT |
54,576.8762 AR |
27.0940 USDT |
25.9250 USDT |
27.3820 USDT |
26.5390 USDT |
| 2024-12-07 |
27.9302 USDT |
45,487.4986 AR |
28.3520 USDT |
27.1090 USDT |
28.7050 USDT |
27.2980 USDT |
| 2024-12-06 |
27.3911 USDT |
80,697.4677 AR |
26.8160 USDT |
25.8380 USDT |
28.7520 USDT |
28.4320 USDT |
| 2024-12-05 |
26.8728 USDT |
109,122.1773 AR |
26.9520 USDT |
25.4520 USDT |
27.9520 USDT |
27.4360 USDT |
| 2024-12-04 |
27.1549 USDT |
135,734.2211 AR |
28.0080 USDT |
25.7590 USDT |
28.3720 USDT |
27.5890 USDT |
| 2024-12-03 |
27.1528 USDT |
182,897.5621 AR |
25.7700 USDT |
25.5010 USDT |
28.9570 USDT |
28.2480 USDT |
| 2024-12-02 |
25.7323 USDT |
158,654.4232 AR |
25.1560 USDT |
24.4950 USDT |
27.3510 USDT |
25.8240 USDT |
| 2024-12-01 |
25.0444 USDT |
97,124.7213 AR |
25.7010 USDT |
24.3410 USDT |
26.2400 USDT |
25.2110 USDT |
| 2024-11-30 |
24.0683 USDT |
140,339.9621 AR |
22.2050 USDT |
22.0680 USDT |
25.4790 USDT |
24.7450 USDT |
| 2024-11-29 |
21.6552 USDT |
128,460.0296 AR |
21.5300 USDT |
21.1650 USDT |
22.4790 USDT |
22.2480 USDT |
| 2024-11-28 |
21.1391 USDT |
92,554.8716 AR |
21.3090 USDT |
20.1640 USDT |
22.0600 USDT |
21.2980 USDT |
| 2024-11-27 |
20.1841 USDT |
149,600.4805 AR |
19.8910 USDT |
19.5660 USDT |
21.0990 USDT |
21.0540 USDT |
| 2024-11-26 |
19.7381 USDT |
178,599.9724 AR |
20.2570 USDT |
18.6490 USDT |
21.0900 USDT |
19.9840 USDT |
| 2024-11-25 |
21.9979 USDT |
127,898.1301 AR |
22.0400 USDT |
20.9650 USDT |
22.9240 USDT |
21.1050 USDT |
| 2024-11-24 |
21.5977 USDT |
143,724.0624 AR |
21.6600 USDT |
20.0110 USDT |
22.9670 USDT |
21.9070 USDT |
| 2024-11-23 |
21.4996 USDT |
240,123.3262 AR |
19.3690 USDT |
19.2190 USDT |
23.9140 USDT |
21.4160 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 |