Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
29.0094 USDT |
16,561.7482 AR |
28.6930 USDT |
27.7520 USDT |
30.0510 USDT |
29.9570 USDT |
| 2022-04-17 |
29.9775 USDT |
5,245.1877 AR |
29.7920 USDT |
29.5480 USDT |
30.3620 USDT |
30.0280 USDT |
| 2022-04-16 |
29.9546 USDT |
8,220.6762 AR |
30.2390 USDT |
29.3390 USDT |
30.5610 USDT |
29.8280 USDT |
| 2022-04-15 |
30.1960 USDT |
10,253.2050 AR |
30.2550 USDT |
29.8530 USDT |
30.6970 USDT |
30.1320 USDT |
| 2022-04-14 |
30.9168 USDT |
17,474.1774 AR |
31.6420 USDT |
29.7900 USDT |
32.3130 USDT |
30.0480 USDT |
| 2022-04-13 |
31.2066 USDT |
28,991.7896 AR |
31.6870 USDT |
30.0950 USDT |
32.0040 USDT |
31.6700 USDT |
| 2022-04-12 |
31.2615 USDT |
31,806.0602 AR |
30.0580 USDT |
29.7800 USDT |
32.6640 USDT |
30.5970 USDT |
| 2022-04-11 |
32.3462 USDT |
63,656.9213 AR |
33.9170 USDT |
29.9150 USDT |
35.0730 USDT |
29.9820 USDT |
| 2022-04-10 |
34.5437 USDT |
17,904.6865 AR |
34.2320 USDT |
33.8300 USDT |
35.3490 USDT |
34.1000 USDT |
| 2022-04-09 |
33.9128 USDT |
16,568.7391 AR |
33.3910 USDT |
32.9100 USDT |
34.9010 USDT |
34.1490 USDT |
| 2022-04-08 |
34.3764 USDT |
52,881.4786 AR |
34.3130 USDT |
32.9720 USDT |
35.5020 USDT |
33.1740 USDT |
| 2022-04-07 |
33.5158 USDT |
26,403.3364 AR |
32.7300 USDT |
32.1000 USDT |
34.5850 USDT |
34.3380 USDT |
| 2022-04-06 |
35.1933 USDT |
36,990.5777 AR |
36.6510 USDT |
32.7780 USDT |
36.9600 USDT |
33.4190 USDT |
| 2022-04-05 |
38.1274 USDT |
38,126.5869 AR |
38.9760 USDT |
36.8500 USDT |
39.5420 USDT |
37.2450 USDT |
| 2022-04-04 |
38.8323 USDT |
40,382.6065 AR |
40.8960 USDT |
37.0730 USDT |
40.9030 USDT |
38.9260 USDT |
| 2022-04-03 |
40.0592 USDT |
43,524.3365 AR |
39.2010 USDT |
38.1410 USDT |
41.7920 USDT |
41.2620 USDT |
| 2022-04-02 |
39.8763 USDT |
46,650.4493 AR |
39.4450 USDT |
38.7170 USDT |
41.3800 USDT |
39.2030 USDT |
| 2022-04-01 |
37.3948 USDT |
49,322.2741 AR |
36.8230 USDT |
34.6710 USDT |
39.8150 USDT |
39.3350 USDT |
| 2022-03-31 |
38.2120 USDT |
81,535.4178 AR |
38.7100 USDT |
35.5200 USDT |
40.7580 USDT |
36.8690 USDT |
| 2022-03-30 |
38.9404 USDT |
65,827.9517 AR |
39.2370 USDT |
36.3500 USDT |
41.5000 USDT |
39.3700 USDT |
| 2022-03-29 |
38.8870 USDT |
70,818.2795 AR |
37.1430 USDT |
37.1430 USDT |
40.6090 USDT |
38.2630 USDT |
| 2022-03-28 |
38.4625 USDT |
85,808.7052 AR |
37.6150 USDT |
36.5600 USDT |
40.3040 USDT |
38.8070 USDT |
| 2022-03-27 |
35.8524 USDT |
59,845.1696 AR |
35.2500 USDT |
34.0000 USDT |
37.1640 USDT |
36.8970 USDT |
| 2022-03-26 |
34.3668 USDT |
38,477.6427 AR |
34.2870 USDT |
33.4100 USDT |
35.4740 USDT |
35.2210 USDT |
| 2022-03-25 |
33.3517 USDT |
69,046.0143 AR |
32.8360 USDT |
32.0000 USDT |
34.7160 USDT |
32.6730 USDT |
| 2022-03-24 |
32.9356 USDT |
38,963.1151 AR |
32.9430 USDT |
32.1450 USDT |
33.5360 USDT |
32.7860 USDT |
| 2022-03-23 |
32.3081 USDT |
36,522.2587 AR |
31.9980 USDT |
31.5000 USDT |
33.4800 USDT |
33.0630 USDT |
| 2022-03-22 |
33.1187 USDT |
26,340.1746 AR |
32.7470 USDT |
32.0160 USDT |
34.2690 USDT |
32.1950 USDT |
| 2022-03-21 |
32.5872 USDT |
17,140.4849 AR |
32.3820 USDT |
31.3980 USDT |
33.4310 USDT |
32.7300 USDT |
| 2022-03-20 |
32.7182 USDT |
16,979.3274 AR |
33.8320 USDT |
31.9880 USDT |
34.3230 USDT |
33.2020 USDT |
| 2022-03-19 |
34.8627 USDT |
23,009.6200 AR |
33.8590 USDT |
33.7700 USDT |
36.5560 USDT |
33.9690 USDT |
| 2022-03-18 |
34.0971 USDT |
33,622.7362 AR |
33.6470 USDT |
32.5080 USDT |
35.0190 USDT |
34.0600 USDT |
| 2022-03-17 |
33.4854 USDT |
21,630.8574 AR |
33.9950 USDT |
32.5000 USDT |
34.8380 USDT |
33.9170 USDT |
| 2022-03-16 |
32.3632 USDT |
62,312.4002 AR |
29.9540 USDT |
29.5790 USDT |
33.9720 USDT |
33.8980 USDT |
| 2022-03-15 |
30.5085 USDT |
20,953.7851 AR |
30.7490 USDT |
29.6390 USDT |
31.3260 USDT |
29.8290 USDT |
| 2022-03-14 |
30.7075 USDT |
15,835.2995 AR |
30.3790 USDT |
29.5790 USDT |
31.9500 USDT |
29.8610 USDT |
| 2022-03-13 |
30.6902 USDT |
13,601.7611 AR |
30.6250 USDT |
29.5560 USDT |
31.8740 USDT |
31.1490 USDT |
| 2022-03-12 |
31.6722 USDT |
16,268.7827 AR |
31.9760 USDT |
30.5780 USDT |
32.6590 USDT |
30.7870 USDT |
| 2022-03-11 |
31.9036 USDT |
41,606.5403 AR |
32.0190 USDT |
30.0710 USDT |
34.0060 USDT |
31.3470 USDT |
| 2022-03-10 |
34.7647 USDT |
53,205.9756 AR |
37.2110 USDT |
31.7780 USDT |
38.0750 USDT |
32.2510 USDT |
| 2022-03-09 |
36.4539 USDT |
55,525.3721 AR |
32.5710 USDT |
32.5710 USDT |
38.9440 USDT |
38.3280 USDT |
| 2022-03-08 |
31.6203 USDT |
53,583.0458 AR |
29.7740 USDT |
29.5130 USDT |
33.1880 USDT |
32.5490 USDT |
| 2022-03-07 |
29.1619 USDT |
18,125.3131 AR |
28.2000 USDT |
27.2740 USDT |
31.0760 USDT |
29.1110 USDT |
| 2022-03-06 |
28.6727 USDT |
11,982.3383 AR |
29.2340 USDT |
28.0650 USDT |
29.6740 USDT |
28.5480 USDT |
| 2022-03-05 |
28.5590 USDT |
12,622.8280 AR |
28.6610 USDT |
28.0000 USDT |
29.2340 USDT |
29.0480 USDT |
| 2022-03-04 |
30.2322 USDT |
31,751.4177 AR |
31.5880 USDT |
28.1980 USDT |
32.3500 USDT |
28.7040 USDT |
| 2022-03-03 |
30.9986 USDT |
22,113.7029 AR |
31.6220 USDT |
29.9180 USDT |
31.9770 USDT |
31.8930 USDT |
| 2022-03-02 |
33.0889 USDT |
25,495.5799 AR |
33.7840 USDT |
31.3600 USDT |
34.6270 USDT |
31.8200 USDT |
| 2022-03-01 |
31.7202 USDT |
44,860.1005 AR |
32.0000 USDT |
30.4410 USDT |
33.9650 USDT |
33.9650 USDT |
| 2022-02-28 |
30.6153 USDT |
40,983.0445 AR |
28.8900 USDT |
28.0320 USDT |
32.6860 USDT |
31.8550 USDT |