Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
48.6385 USDT |
28,794.5039 AR |
49.5710 USDT |
45.1650 USDT |
51.6820 USDT |
47.8730 USDT |
| 2022-01-07 |
50.6357 USDT |
35,468.9467 AR |
55.3090 USDT |
48.5370 USDT |
55.5020 USDT |
49.4520 USDT |
| 2022-01-06 |
55.3251 USDT |
25,701.4934 AR |
56.2010 USDT |
52.8030 USDT |
57.1350 USDT |
55.7850 USDT |
| 2022-01-05 |
62.6443 USDT |
21,905.7898 AR |
62.6370 USDT |
60.0470 USDT |
65.3280 USDT |
61.5150 USDT |
| 2022-01-04 |
64.4921 USDT |
46,995.3094 AR |
59.7980 USDT |
58.9210 USDT |
68.8000 USDT |
65.4940 USDT |
| 2022-01-03 |
59.3607 USDT |
18,658.4029 AR |
60.1240 USDT |
57.5000 USDT |
61.2780 USDT |
58.5170 USDT |
| 2022-01-02 |
62.1983 USDT |
20,533.6310 AR |
66.1210 USDT |
59.8700 USDT |
66.1570 USDT |
59.9390 USDT |
| 2022-01-01 |
63.5101 USDT |
23,765.1331 AR |
58.8980 USDT |
58.8870 USDT |
68.7320 USDT |
65.3870 USDT |
| 2021-12-31 |
60.7439 USDT |
34,758.3316 AR |
58.1070 USDT |
56.3170 USDT |
63.9150 USDT |
60.7590 USDT |
| 2021-12-30 |
55.3116 USDT |
16,627.7942 AR |
54.7750 USDT |
52.2680 USDT |
57.5790 USDT |
57.0670 USDT |
| 2021-12-29 |
55.9624 USDT |
33,023.9845 AR |
53.3400 USDT |
53.0000 USDT |
58.7680 USDT |
56.2310 USDT |
| 2021-12-28 |
56.9528 USDT |
35,019.5763 AR |
59.8680 USDT |
53.2900 USDT |
59.8700 USDT |
54.2230 USDT |
| 2021-12-27 |
63.1539 USDT |
19,760.0544 AR |
61.6570 USDT |
61.0360 USDT |
64.4530 USDT |
61.5130 USDT |
| 2021-12-26 |
60.6180 USDT |
25,500.0589 AR |
60.5130 USDT |
57.7010 USDT |
63.4700 USDT |
62.1180 USDT |
| 2021-12-25 |
63.2735 USDT |
32,197.3984 AR |
61.9370 USDT |
60.0010 USDT |
68.5000 USDT |
60.5860 USDT |
| 2021-12-24 |
61.0423 USDT |
49,559.1833 AR |
57.3050 USDT |
55.2840 USDT |
64.7210 USDT |
61.2580 USDT |
| 2021-12-23 |
54.0018 USDT |
22,916.9739 AR |
53.1130 USDT |
51.5680 USDT |
57.7160 USDT |
56.8880 USDT |
| 2021-12-22 |
54.6845 USDT |
32,506.5389 AR |
54.4000 USDT |
52.5030 USDT |
56.7340 USDT |
53.1000 USDT |
| 2021-12-21 |
55.3926 USDT |
22,380.3185 AR |
56.7480 USDT |
53.1600 USDT |
58.3910 USDT |
53.3000 USDT |