Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
9.5573 USDT |
14,099.0197 AR |
9.7940 USDT |
9.3220 USDT |
9.8070 USDT |
9.7130 USDT |
| 2022-09-14 |
9.7739 USDT |
19,978.7008 AR |
9.7290 USDT |
9.5160 USDT |
9.9790 USDT |
9.8190 USDT |
| 2022-09-13 |
10.1639 USDT |
43,219.7906 AR |
10.7360 USDT |
9.6600 USDT |
11.0080 USDT |
9.6600 USDT |
| 2022-09-12 |
11.1610 USDT |
23,959.8057 AR |
11.2920 USDT |
10.6580 USDT |
11.6510 USDT |
10.7980 USDT |
| 2022-09-11 |
11.2575 USDT |
19,561.4490 AR |
11.0960 USDT |
10.8900 USDT |
11.7500 USDT |
11.2780 USDT |
| 2022-09-10 |
11.1139 USDT |
14,707.7924 AR |
10.9580 USDT |
10.7740 USDT |
11.3770 USDT |
11.1240 USDT |
| 2022-09-09 |
11.0442 USDT |
35,659.6470 AR |
10.0170 USDT |
9.9660 USDT |
11.5780 USDT |
11.2540 USDT |
| 2022-09-08 |
9.8447 USDT |
10,770.0565 AR |
9.7400 USDT |
9.5260 USDT |
10.0590 USDT |
10.0130 USDT |
| 2022-09-07 |
9.5339 USDT |
13,980.0942 AR |
9.3320 USDT |
9.2560 USDT |
9.9600 USDT |
9.7530 USDT |
| 2022-09-06 |
10.0166 USDT |
18,829.9261 AR |
10.1690 USDT |
9.5160 USDT |
10.4730 USDT |
9.5630 USDT |
| 2022-09-05 |
10.0796 USDT |
11,820.5277 AR |
10.2690 USDT |
9.9200 USDT |
10.3920 USDT |
10.0980 USDT |
| 2022-09-04 |
10.0748 USDT |
4,202.6171 AR |
10.1330 USDT |
9.9190 USDT |
10.2060 USDT |
10.0980 USDT |
| 2022-09-03 |
10.1189 USDT |
9,994.2825 AR |
10.0320 USDT |
9.9110 USDT |
10.2590 USDT |
10.1090 USDT |
| 2022-09-02 |
10.1988 USDT |
8,420.3969 AR |
10.0960 USDT |
9.8350 USDT |
10.5420 USDT |
9.8440 USDT |
| 2022-09-01 |
10.0627 USDT |
8,018.6898 AR |
10.0030 USDT |
9.8350 USDT |
10.2800 USDT |
10.0610 USDT |
| 2022-08-31 |
10.3346 USDT |
7,147.4583 AR |
10.1210 USDT |
10.0020 USDT |
10.6410 USDT |
10.0670 USDT |
| 2022-08-30 |
10.4858 USDT |
10,694.5579 AR |
10.9030 USDT |
9.9670 USDT |
11.0170 USDT |
10.1570 USDT |
| 2022-08-29 |
10.4409 USDT |
25,574.2475 AR |
10.3270 USDT |
10.0710 USDT |
10.9680 USDT |
10.8180 USDT |
| 2022-08-28 |
10.8089 USDT |
10,823.6078 AR |
11.0060 USDT |
10.5600 USDT |
11.0260 USDT |
10.8040 USDT |
| 2022-08-27 |
11.1345 USDT |
9,495.2591 AR |
11.1330 USDT |
10.8900 USDT |
11.3840 USDT |
11.0090 USDT |
| 2022-08-26 |
11.7741 USDT |
10,307.5043 AR |
12.2880 USDT |
11.4570 USDT |
12.3250 USDT |
11.6220 USDT |
| 2022-08-25 |
12.6412 USDT |
7,283.7992 AR |
12.4710 USDT |
12.3100 USDT |
12.8870 USDT |
12.4070 USDT |
| 2022-08-24 |
12.5569 USDT |
5,955.8823 AR |
12.4850 USDT |
12.2120 USDT |
12.9810 USDT |
12.5830 USDT |
| 2022-08-23 |
12.1536 USDT |
4,986.6510 AR |
12.2080 USDT |
11.6770 USDT |
12.4370 USDT |
12.4270 USDT |
| 2022-08-22 |
11.8758 USDT |
11,403.5455 AR |
12.6410 USDT |
11.5880 USDT |
12.6940 USDT |
11.7610 USDT |
| 2022-08-21 |
12.3685 USDT |
7,997.5483 AR |
12.2420 USDT |
11.9080 USDT |
12.6120 USDT |
12.5200 USDT |
| 2022-08-20 |
12.0324 USDT |
6,811.9921 AR |
11.8350 USDT |
11.7210 USDT |
12.2680 USDT |
12.1300 USDT |
| 2022-08-19 |
12.0904 USDT |
22,203.9034 AR |
12.6310 USDT |
11.6380 USDT |
12.6310 USDT |
11.8230 USDT |
| 2022-08-18 |
13.3200 USDT |
6,454.0747 AR |
13.1660 USDT |
13.0620 USDT |
13.4720 USDT |
13.3390 USDT |
| 2022-08-17 |
13.5366 USDT |
21,927.4342 AR |
13.8860 USDT |
12.8150 USDT |
14.5500 USDT |
13.1380 USDT |
| 2022-08-16 |
13.8094 USDT |
9,182.7619 AR |
13.9520 USDT |
13.5460 USDT |
14.0680 USDT |
13.8350 USDT |
| 2022-08-15 |
13.9904 USDT |
10,775.6431 AR |
13.8760 USDT |
13.5600 USDT |
14.3240 USDT |
13.9570 USDT |
| 2022-08-14 |
14.3323 USDT |
15,666.1167 AR |
14.5840 USDT |
13.5420 USDT |
14.8770 USDT |
13.8350 USDT |
| 2022-08-13 |
14.9081 USDT |
12,649.1623 AR |
14.9260 USDT |
14.2390 USDT |
15.3090 USDT |
14.7490 USDT |
| 2022-08-12 |
14.6443 USDT |
10,592.2602 AR |
14.8040 USDT |
14.3070 USDT |
14.9080 USDT |
14.7460 USDT |
| 2022-08-11 |
15.3353 USDT |
20,528.9115 AR |
15.5420 USDT |
14.6600 USDT |
16.1390 USDT |
14.7940 USDT |
| 2022-08-10 |
14.9581 USDT |
24,476.9758 AR |
14.3870 USDT |
13.8970 USDT |
15.7760 USDT |
15.4560 USDT |
| 2022-08-09 |
14.6522 USDT |
15,783.1631 AR |
15.1030 USDT |
14.1990 USDT |
15.3850 USDT |
14.4160 USDT |
| 2022-08-08 |
15.1115 USDT |
22,344.7192 AR |
14.6450 USDT |
14.6100 USDT |
15.6690 USDT |
15.2190 USDT |
| 2022-08-07 |
14.7059 USDT |
14,185.3463 AR |
14.9100 USDT |
14.2800 USDT |
15.0310 USDT |
14.5510 USDT |
| 2022-08-06 |
15.0666 USDT |
18,392.0683 AR |
14.6860 USDT |
14.3610 USDT |
15.6480 USDT |
15.0750 USDT |
| 2022-08-05 |
14.4342 USDT |
10,999.4709 AR |
14.0080 USDT |
13.9660 USDT |
14.8640 USDT |
14.5030 USDT |
| 2022-08-04 |
13.9471 USDT |
17,755.1773 AR |
13.9860 USDT |
13.5460 USDT |
14.4340 USDT |
13.8780 USDT |
| 2022-08-03 |
14.3748 USDT |
26,721.9885 AR |
13.9110 USDT |
13.6880 USDT |
14.8730 USDT |
14.5600 USDT |
| 2022-08-02 |
13.9253 USDT |
56,618.6545 AR |
14.4320 USDT |
13.2800 USDT |
15.6600 USDT |
13.9440 USDT |
| 2022-08-01 |
15.0617 USDT |
41,489.9521 AR |
15.4780 USDT |
14.1630 USDT |
16.3900 USDT |
14.3010 USDT |
| 2022-07-31 |
15.1241 USDT |
24,414.5063 AR |
14.7300 USDT |
14.1700 USDT |
16.6860 USDT |
16.6860 USDT |
| 2022-07-30 |
14.7241 USDT |
39,611.5866 AR |
13.5500 USDT |
13.5070 USDT |
15.8030 USDT |
14.9870 USDT |
| 2022-07-29 |
14.0107 USDT |
28,819.0817 AR |
13.9880 USDT |
13.1120 USDT |
15.1330 USDT |
13.8050 USDT |
| 2022-07-28 |
13.9588 USDT |
30,975.3265 AR |
14.4290 USDT |
12.8360 USDT |
14.6480 USDT |
14.5290 USDT |