Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
10.1121 USDT |
15,235.3553 AR |
10.0470 USDT |
9.7900 USDT |
10.2980 USDT |
9.9640 USDT |
| 2022-10-16 |
9.9461 USDT |
7,572.9403 AR |
9.7090 USDT |
9.6810 USDT |
10.1230 USDT |
9.9790 USDT |
| 2022-10-15 |
9.6714 USDT |
6,351.4112 AR |
9.7180 USDT |
9.3980 USDT |
9.9950 USDT |
9.6680 USDT |
| 2022-10-14 |
9.7328 USDT |
19,677.1429 AR |
9.7440 USDT |
9.4400 USDT |
9.9980 USDT |
9.7200 USDT |
| 2022-10-13 |
9.1402 USDT |
37,828.9231 AR |
8.9210 USDT |
8.4670 USDT |
9.8160 USDT |
9.7240 USDT |
| 2022-10-12 |
8.7808 USDT |
3,571.4218 AR |
8.6410 USDT |
8.6170 USDT |
8.9120 USDT |
8.9090 USDT |
| 2022-10-11 |
8.5764 USDT |
13,744.6188 AR |
8.7360 USDT |
8.4020 USDT |
8.7510 USDT |
8.6410 USDT |
| 2022-10-10 |
8.8115 USDT |
10,653.1038 AR |
8.8660 USDT |
8.6090 USDT |
9.0740 USDT |
8.7880 USDT |
| 2022-10-09 |
8.8963 USDT |
4,465.9773 AR |
8.8650 USDT |
8.8140 USDT |
8.9920 USDT |
8.8780 USDT |
| 2022-10-08 |
8.9684 USDT |
8,169.0840 AR |
9.0370 USDT |
8.7960 USDT |
9.1750 USDT |
8.8280 USDT |
| 2022-10-07 |
9.1160 USDT |
8,498.9177 AR |
9.1440 USDT |
8.9890 USDT |
9.2230 USDT |
9.0480 USDT |
| 2022-10-06 |
9.5021 USDT |
5,165.1296 AR |
9.5240 USDT |
9.2380 USDT |
9.6970 USDT |
9.2630 USDT |
| 2022-10-05 |
9.5077 USDT |
3,335.5240 AR |
9.6570 USDT |
9.3020 USDT |
9.7320 USDT |
9.3770 USDT |
| 2022-10-04 |
9.5930 USDT |
5,982.9398 AR |
9.4880 USDT |
9.4500 USDT |
9.7000 USDT |
9.6280 USDT |
| 2022-10-03 |
9.3159 USDT |
6,393.4989 AR |
9.0470 USDT |
8.9550 USDT |
9.5370 USDT |
9.4940 USDT |
| 2022-10-02 |
9.2595 USDT |
10,256.7929 AR |
9.2710 USDT |
9.0190 USDT |
9.4220 USDT |
9.0600 USDT |
| 2022-10-01 |
9.3890 USDT |
9,639.5597 AR |
9.3550 USDT |
9.1910 USDT |
9.4480 USDT |
9.2240 USDT |
| 2022-09-30 |
9.3232 USDT |
7,582.3482 AR |
9.1000 USDT |
9.0100 USDT |
9.8560 USDT |
9.3110 USDT |
| 2022-09-29 |
9.1004 USDT |
13,656.7369 AR |
9.3100 USDT |
8.9300 USDT |
9.4800 USDT |
8.9980 USDT |
| 2022-09-28 |
9.1872 USDT |
6,987.7759 AR |
9.4420 USDT |
8.9960 USDT |
9.4880 USDT |
9.2680 USDT |
| 2022-09-27 |
9.7019 USDT |
7,942.4588 AR |
9.4620 USDT |
9.3710 USDT |
10.0840 USDT |
9.4560 USDT |
| 2022-09-26 |
9.3760 USDT |
5,413.0581 AR |
9.3590 USDT |
9.1320 USDT |
9.6270 USDT |
9.3830 USDT |
| 2022-09-25 |
9.6629 USDT |
3,084.1414 AR |
9.7360 USDT |
9.4000 USDT |
9.9090 USDT |
9.4010 USDT |
| 2022-09-24 |
10.0227 USDT |
3,195.7722 AR |
10.1970 USDT |
9.9000 USDT |
10.3290 USDT |
9.9510 USDT |
| 2022-09-23 |
9.9662 USDT |
6,205.9534 AR |
10.0800 USDT |
9.7690 USDT |
10.3780 USDT |
9.8470 USDT |
| 2022-09-22 |
9.9011 USDT |
17,129.2156 AR |
9.2000 USDT |
9.1690 USDT |
10.2750 USDT |
10.0100 USDT |
| 2022-09-21 |
9.3875 USDT |
15,998.6134 AR |
9.5000 USDT |
9.1160 USDT |
9.7050 USDT |
9.3620 USDT |
| 2022-09-20 |
9.7269 USDT |
17,513.7004 AR |
9.6460 USDT |
9.0900 USDT |
10.0650 USDT |
9.7860 USDT |
| 2022-09-19 |
9.4135 USDT |
17,932.8587 AR |
9.4280 USDT |
9.1330 USDT |
9.9600 USDT |
9.7090 USDT |
| 2022-09-18 |
10.1971 USDT |
13,075.0010 AR |
10.1940 USDT |
9.8580 USDT |
10.6320 USDT |
10.1190 USDT |
| 2022-09-17 |
10.0974 USDT |
14,882.8482 AR |
10.1260 USDT |
9.8320 USDT |
10.3320 USDT |
10.1750 USDT |
| 2022-09-16 |
9.9389 USDT |
17,463.3001 AR |
9.7390 USDT |
9.5860 USDT |
10.2820 USDT |
10.1540 USDT |
| 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 |