Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
18.5201 USDT |
72,646.8513 AR |
17.9750 USDT |
17.8380 USDT |
18.9140 USDT |
18.6940 USDT |
| 2024-10-03 |
18.0434 USDT |
72,762.5736 AR |
18.4140 USDT |
17.2120 USDT |
18.7740 USDT |
17.8120 USDT |
| 2024-10-02 |
18.9347 USDT |
90,827.3015 AR |
19.3780 USDT |
17.5260 USDT |
20.1290 USDT |
18.4810 USDT |
| 2024-10-01 |
21.2939 USDT |
162,387.7097 AR |
22.9670 USDT |
18.6010 USDT |
23.7200 USDT |
19.5050 USDT |
| 2024-09-30 |
23.2245 USDT |
79,940.0561 AR |
23.5140 USDT |
22.3100 USDT |
24.0700 USDT |
23.4010 USDT |
| 2024-09-29 |
22.9351 USDT |
125,432.2800 AR |
22.1820 USDT |
21.2270 USDT |
24.8270 USDT |
23.0830 USDT |
| 2024-09-28 |
22.7045 USDT |
58,271.6173 AR |
23.4400 USDT |
21.8360 USDT |
24.0410 USDT |
22.0230 USDT |
| 2024-09-27 |
23.8843 USDT |
83,381.8772 AR |
23.2170 USDT |
22.9750 USDT |
24.6000 USDT |
23.5310 USDT |
| 2024-09-26 |
23.0204 USDT |
111,425.7488 AR |
22.3650 USDT |
22.1000 USDT |
23.9140 USDT |
22.5990 USDT |
| 2024-09-25 |
22.9627 USDT |
87,104.3160 AR |
22.8120 USDT |
22.0710 USDT |
25.1900 USDT |
23.0130 USDT |
| 2024-09-24 |
22.9722 USDT |
90,255.0182 AR |
22.9770 USDT |
22.1660 USDT |
24.0000 USDT |
22.8160 USDT |
| 2024-09-23 |
21.3919 USDT |
123,457.5644 AR |
19.5300 USDT |
19.0320 USDT |
23.9500 USDT |
22.6250 USDT |
| 2024-09-22 |
19.6778 USDT |
62,610.4385 AR |
20.6040 USDT |
19.0170 USDT |
21.1000 USDT |
19.5040 USDT |
| 2024-09-21 |
19.8912 USDT |
34,661.9139 AR |
20.1040 USDT |
19.4440 USDT |
20.2350 USDT |
20.0920 USDT |
| 2024-09-20 |
20.6141 USDT |
90,175.7084 AR |
19.6940 USDT |
19.4200 USDT |
21.4800 USDT |
20.1820 USDT |
| 2024-09-19 |
20.0459 USDT |
82,786.8805 AR |
19.2010 USDT |
19.2010 USDT |
20.8280 USDT |
19.9550 USDT |
| 2024-09-18 |
18.2796 USDT |
64,510.7523 AR |
18.5380 USDT |
17.7680 USDT |
18.9480 USDT |
18.6030 USDT |
| 2024-09-17 |
18.8478 USDT |
112,429.5246 AR |
18.9390 USDT |
18.2200 USDT |
19.3930 USDT |
18.4560 USDT |
| 2024-09-16 |
18.9373 USDT |
43,250.4502 AR |
19.0170 USDT |
18.5820 USDT |
19.3670 USDT |
19.0840 USDT |
| 2024-09-15 |
19.5409 USDT |
70,860.2459 AR |
20.0270 USDT |
18.8480 USDT |
20.3150 USDT |
19.1000 USDT |
| 2024-09-14 |
20.3134 USDT |
66,340.2771 AR |
20.3740 USDT |
19.7670 USDT |
20.8420 USDT |
20.0260 USDT |
| 2024-09-13 |
20.0475 USDT |
62,605.6461 AR |
20.0380 USDT |
19.5390 USDT |
20.5490 USDT |
20.4150 USDT |
| 2024-09-12 |
20.0380 USDT |
71,475.1676 AR |
20.0610 USDT |
19.5680 USDT |
20.8000 USDT |
20.0390 USDT |
| 2024-09-11 |
19.3998 USDT |
102,928.9993 AR |
19.9120 USDT |
18.5590 USDT |
20.4070 USDT |
20.0060 USDT |
| 2024-09-10 |
20.2355 USDT |
35,657.4364 AR |
20.7870 USDT |
19.9740 USDT |
20.7960 USDT |
20.0970 USDT |
| 2024-09-09 |
20.4392 USDT |
41,021.9019 AR |
20.1580 USDT |
19.8220 USDT |
21.1640 USDT |
20.6920 USDT |
| 2024-09-08 |
19.9731 USDT |
38,772.8446 AR |
19.4900 USDT |
19.4440 USDT |
20.4790 USDT |
20.4330 USDT |
| 2024-09-07 |
20.4743 USDT |
16,219.3716 AR |
19.9940 USDT |
19.9570 USDT |
20.8020 USDT |
20.3190 USDT |
| 2024-09-06 |
21.1513 USDT |
37,563.4127 AR |
21.0460 USDT |
20.2020 USDT |
21.8750 USDT |
20.4560 USDT |
| 2024-09-05 |
21.1559 USDT |
19,460.6743 AR |
21.2790 USDT |
20.6920 USDT |
21.6840 USDT |
20.9880 USDT |
| 2024-09-04 |
20.5573 USDT |
35,452.4979 AR |
20.5550 USDT |
19.4230 USDT |
21.6230 USDT |
21.1440 USDT |
| 2024-09-03 |
21.4344 USDT |
32,491.1404 AR |
21.6950 USDT |
20.4820 USDT |
22.2230 USDT |
20.6600 USDT |
| 2024-09-02 |
21.2448 USDT |
24,244.1832 AR |
20.7570 USDT |
20.4780 USDT |
21.9350 USDT |
21.7490 USDT |
| 2024-09-01 |
21.2901 USDT |
40,530.9656 AR |
21.6730 USDT |
20.5000 USDT |
21.8160 USDT |
21.2910 USDT |
| 2024-08-31 |
21.7099 USDT |
28,938.3650 AR |
21.9560 USDT |
21.2590 USDT |
22.1830 USDT |
21.4920 USDT |
| 2024-08-30 |
21.8240 USDT |
42,614.8201 AR |
22.1190 USDT |
20.8990 USDT |
22.5410 USDT |
21.9920 USDT |
| 2024-08-29 |
22.7715 USDT |
50,542.3958 AR |
22.6340 USDT |
21.7720 USDT |
23.6430 USDT |
22.0170 USDT |
| 2024-08-28 |
23.6522 USDT |
68,026.1006 AR |
23.7540 USDT |
22.6290 USDT |
24.7190 USDT |
22.6290 USDT |
| 2024-08-27 |
25.1703 USDT |
68,294.6970 AR |
24.9370 USDT |
24.0250 USDT |
26.2010 USDT |
24.6440 USDT |
| 2024-08-26 |
25.3546 USDT |
22,510.5863 AR |
26.2790 USDT |
24.5660 USDT |
26.5000 USDT |
25.0080 USDT |
| 2024-08-25 |
25.5360 USDT |
28,770.0113 AR |
26.2640 USDT |
24.4980 USDT |
26.4770 USDT |
26.1910 USDT |
| 2024-08-24 |
26.5584 USDT |
27,806.9868 AR |
26.4170 USDT |
25.6790 USDT |
27.5580 USDT |
26.8010 USDT |
| 2024-08-23 |
25.3029 USDT |
71,223.0136 AR |
24.5880 USDT |
24.3770 USDT |
26.8630 USDT |
26.4580 USDT |
| 2024-08-22 |
24.3478 USDT |
40,852.6390 AR |
24.2340 USDT |
23.6640 USDT |
24.8210 USDT |
24.5800 USDT |
| 2024-08-21 |
23.7058 USDT |
53,995.0417 AR |
23.5250 USDT |
22.8910 USDT |
24.9030 USDT |
24.2210 USDT |
| 2024-08-20 |
22.8339 USDT |
69,258.1314 AR |
21.4290 USDT |
21.3660 USDT |
23.8290 USDT |
23.7790 USDT |
| 2024-08-19 |
21.1021 USDT |
41,950.5994 AR |
21.1660 USDT |
20.5010 USDT |
21.5880 USDT |
21.3180 USDT |
| 2024-08-18 |
21.5959 USDT |
34,378.9863 AR |
21.5550 USDT |
20.9810 USDT |
22.0650 USDT |
21.9510 USDT |
| 2024-08-17 |
21.3682 USDT |
13,516.1015 AR |
21.6120 USDT |
21.0340 USDT |
21.7390 USDT |
21.3660 USDT |
| 2024-08-16 |
21.2859 USDT |
66,324.1818 AR |
21.0870 USDT |
20.0170 USDT |
22.3990 USDT |
21.7070 USDT |