Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
28.9690 USDT |
44,442.6940 AR |
27.4730 USDT |
26.3380 USDT |
30.9720 USDT |
28.3010 USDT |
| 2022-02-26 |
28.9720 USDT |
20,010.0903 AR |
29.2580 USDT |
27.7570 USDT |
30.3440 USDT |
27.8810 USDT |
| 2022-02-25 |
27.9670 USDT |
20,904.8454 AR |
27.5670 USDT |
26.8940 USDT |
28.8000 USDT |
27.8340 USDT |
| 2022-02-24 |
23.8369 USDT |
36,502.4037 AR |
25.7710 USDT |
22.2060 USDT |
26.8760 USDT |
26.5700 USDT |
| 2022-02-23 |
27.4596 USDT |
18,492.8192 AR |
26.2990 USDT |
26.1720 USDT |
28.7140 USDT |
26.8160 USDT |
| 2022-02-22 |
25.0553 USDT |
23,649.2054 AR |
24.0020 USDT |
23.3740 USDT |
27.3640 USDT |
26.0300 USDT |
| 2022-02-21 |
26.0459 USDT |
22,843.2016 AR |
26.1660 USDT |
24.8130 USDT |
27.6840 USDT |
25.3270 USDT |
| 2022-02-20 |
26.5524 USDT |
19,959.5009 AR |
28.2960 USDT |
25.5530 USDT |
28.4140 USDT |
25.7710 USDT |
| 2022-02-19 |
28.3641 USDT |
16,847.2756 AR |
28.8470 USDT |
27.0850 USDT |
29.2800 USDT |
27.6540 USDT |
| 2022-02-18 |
30.0840 USDT |
18,905.1395 AR |
30.0520 USDT |
28.5640 USDT |
31.4660 USDT |
28.8880 USDT |
| 2022-02-17 |
31.9622 USDT |
26,914.7503 AR |
33.7150 USDT |
30.0100 USDT |
34.1370 USDT |
30.0950 USDT |
| 2022-02-16 |
34.3127 USDT |
15,903.1091 AR |
35.0920 USDT |
33.2470 USDT |
35.6420 USDT |
34.4900 USDT |
| 2022-02-15 |
33.9723 USDT |
19,630.0939 AR |
32.4520 USDT |
32.0730 USDT |
34.9810 USDT |
34.6950 USDT |
| 2022-02-14 |
31.6990 USDT |
10,614.5311 AR |
32.1700 USDT |
30.4940 USDT |
32.7140 USDT |
31.6130 USDT |
| 2022-02-13 |
33.0541 USDT |
10,321.4982 AR |
33.3020 USDT |
31.3170 USDT |
34.1580 USDT |
31.8860 USDT |
| 2022-02-12 |
33.1788 USDT |
13,352.4686 AR |
32.4160 USDT |
31.6600 USDT |
34.3230 USDT |
33.2710 USDT |
| 2022-02-11 |
34.5022 USDT |
28,520.5605 AR |
35.9650 USDT |
32.0970 USDT |
36.2570 USDT |
32.7760 USDT |
| 2022-02-10 |
37.9293 USDT |
32,298.2291 AR |
40.7700 USDT |
35.7210 USDT |
41.4370 USDT |
37.0200 USDT |
| 2022-02-09 |
37.9450 USDT |
25,360.0269 AR |
36.7770 USDT |
35.4340 USDT |
40.9810 USDT |
40.3810 USDT |
| 2022-02-08 |
37.5418 USDT |
36,741.6684 AR |
40.0970 USDT |
35.4360 USDT |
41.5040 USDT |
36.6120 USDT |
| 2022-02-07 |
39.7090 USDT |
30,024.0881 AR |
38.0170 USDT |
36.5400 USDT |
42.5030 USDT |
40.4100 USDT |
| 2022-02-06 |
37.9567 USDT |
11,928.3502 AR |
38.5890 USDT |
36.7900 USDT |
40.0290 USDT |
37.0370 USDT |
| 2022-02-05 |
39.8941 USDT |
20,694.7597 AR |
39.5770 USDT |
38.3090 USDT |
41.1910 USDT |
38.9800 USDT |
| 2022-02-04 |
36.6222 USDT |
17,285.9597 AR |
34.8780 USDT |
34.7300 USDT |
38.4950 USDT |
38.4220 USDT |
| 2022-02-03 |
34.7680 USDT |
15,316.3978 AR |
34.8140 USDT |
33.5820 USDT |
35.7580 USDT |
34.5020 USDT |
| 2022-02-02 |
38.4216 USDT |
18,519.5552 AR |
39.9760 USDT |
35.0130 USDT |
41.7040 USDT |
35.2050 USDT |
| 2022-02-01 |
39.3595 USDT |
19,958.2615 AR |
38.9590 USDT |
37.4120 USDT |
41.7660 USDT |
41.1750 USDT |
| 2022-01-31 |
38.2433 USDT |
31,562.3430 AR |
35.9360 USDT |
34.0000 USDT |
41.3460 USDT |
38.9630 USDT |
| 2022-01-30 |
36.3650 USDT |
33,705.7488 AR |
34.9860 USDT |
33.6820 USDT |
37.7510 USDT |
36.0090 USDT |
| 2022-01-29 |
32.8174 USDT |
15,178.2391 AR |
31.7000 USDT |
31.5480 USDT |
34.1660 USDT |
33.4240 USDT |
| 2022-01-28 |
30.5647 USDT |
22,858.3112 AR |
30.3390 USDT |
29.1360 USDT |
32.0090 USDT |
31.8750 USDT |
| 2022-01-27 |
29.8468 USDT |
23,137.6976 AR |
30.1850 USDT |
28.7540 USDT |
31.5710 USDT |
29.3230 USDT |
| 2022-01-26 |
32.6251 USDT |
28,692.1237 AR |
32.7670 USDT |
30.9110 USDT |
34.7550 USDT |
31.3790 USDT |
| 2022-01-25 |
31.9726 USDT |
17,808.1952 AR |
33.2670 USDT |
30.1360 USDT |
34.5210 USDT |
31.9460 USDT |
| 2022-01-24 |
30.4373 USDT |
29,168.0343 AR |
34.2170 USDT |
27.3460 USDT |
34.9580 USDT |
33.6110 USDT |
| 2022-01-23 |
33.1104 USDT |
22,072.7413 AR |
31.1520 USDT |
30.4050 USDT |
34.6810 USDT |
33.1440 USDT |
| 2022-01-22 |
31.0204 USDT |
47,709.6917 AR |
32.3500 USDT |
27.1170 USDT |
34.5780 USDT |
31.7120 USDT |
| 2022-01-21 |
37.6066 USDT |
45,027.3641 AR |
39.9080 USDT |
33.8960 USDT |
40.3370 USDT |
33.9070 USDT |
| 2022-01-20 |
43.5893 USDT |
11,567.7280 AR |
42.0480 USDT |
42.0210 USDT |
45.3510 USDT |
42.7500 USDT |
| 2022-01-19 |
43.2229 USDT |
15,968.6226 AR |
44.4270 USDT |
41.2040 USDT |
45.7900 USDT |
43.1670 USDT |
| 2022-01-18 |
45.1423 USDT |
13,381.0753 AR |
47.4750 USDT |
43.8110 USDT |
48.0000 USDT |
44.3060 USDT |
| 2022-01-17 |
46.7029 USDT |
16,679.0835 AR |
49.3530 USDT |
45.3730 USDT |
49.6070 USDT |
47.0990 USDT |
| 2022-01-16 |
49.2180 USDT |
10,053.0805 AR |
49.7170 USDT |
48.1110 USDT |
50.4810 USDT |
49.0610 USDT |
| 2022-01-15 |
50.3033 USDT |
8,665.3495 AR |
50.2540 USDT |
49.0980 USDT |
51.1100 USDT |
50.4410 USDT |
| 2022-01-14 |
50.0586 USDT |
15,241.2745 AR |
49.5520 USDT |
48.5020 USDT |
51.3820 USDT |
50.3370 USDT |
| 2022-01-13 |
52.2387 USDT |
39,827.3148 AR |
52.0950 USDT |
49.3350 USDT |
54.3720 USDT |
49.7620 USDT |
| 2022-01-12 |
50.9681 USDT |
42,861.8556 AR |
48.2710 USDT |
48.1140 USDT |
53.1970 USDT |
52.4140 USDT |
| 2022-01-11 |
46.7396 USDT |
24,759.1644 AR |
46.4600 USDT |
44.6590 USDT |
48.7170 USDT |
48.2890 USDT |
| 2022-01-10 |
47.7188 USDT |
24,013.0897 AR |
50.2480 USDT |
43.5940 USDT |
52.7690 USDT |
45.4090 USDT |
| 2022-01-09 |
49.1535 USDT |
21,199.7886 AR |
47.5510 USDT |
46.9400 USDT |
52.0450 USDT |
51.7620 USDT |