Crypto exchange Kucoin

Market Arweave (AR) / Tether (USDT)

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