Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |