Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
56.0547 USDT |
43,515.5574 AR |
52.8670 USDT |
50.5210 USDT |
59.8800 USDT |
59.1860 USDT |
| 2021-12-18 |
49.6258 USDT |
39,314.5353 AR |
47.5140 USDT |
45.2730 USDT |
53.5050 USDT |
53.1220 USDT |
| 2021-12-17 |
48.0631 USDT |
48,311.4344 AR |
46.4880 USDT |
44.5800 USDT |
51.0000 USDT |
48.2830 USDT |
| 2021-12-16 |
44.5966 USDT |
23,946.0483 AR |
41.2500 USDT |
41.0560 USDT |
47.2300 USDT |
46.0590 USDT |
| 2021-12-15 |
37.2862 USDT |
15,737.3262 AR |
38.2110 USDT |
35.8380 USDT |
39.1400 USDT |
38.6000 USDT |
| 2021-12-14 |
37.3141 USDT |
17,086.1847 AR |
36.3650 USDT |
35.6940 USDT |
38.6150 USDT |
37.1550 USDT |
| 2021-12-13 |
39.0068 USDT |
20,000.2919 AR |
41.7210 USDT |
36.0020 USDT |
41.8750 USDT |
36.5950 USDT |
| 2021-12-12 |
41.3731 USDT |
8,962.8935 AR |
41.7840 USDT |
40.0340 USDT |
42.6000 USDT |
41.9070 USDT |
| 2021-12-11 |
41.0400 USDT |
8,329.4765 AR |
40.1630 USDT |
39.1400 USDT |
42.4600 USDT |
40.6800 USDT |
| 2021-12-10 |
41.5575 USDT |
34,665.5978 AR |
41.9290 USDT |
40.3120 USDT |
44.0870 USDT |
41.9520 USDT |
| 2021-12-09 |
44.3210 USDT |
15,813.2171 AR |
47.1910 USDT |
41.7370 USDT |
47.6100 USDT |
42.7940 USDT |
| 2021-12-08 |
47.1710 USDT |
15,831.5466 AR |
48.4750 USDT |
44.5800 USDT |
49.8500 USDT |
46.8970 USDT |
| 2021-12-07 |
47.6500 USDT |
22,829.4583 AR |
46.8700 USDT |
45.4680 USDT |
49.7140 USDT |
47.4000 USDT |
| 2021-12-06 |
42.8158 USDT |
37,234.1730 AR |
44.9200 USDT |
40.2410 USDT |
45.1090 USDT |
44.9680 USDT |
| 2021-12-05 |
46.8118 USDT |
21,567.9508 AR |
49.3920 USDT |
42.7500 USDT |
51.3510 USDT |
44.7480 USDT |
| 2021-12-04 |
46.9241 USDT |
52,912.2621 AR |
53.4010 USDT |
20.0000 USDT |
53.9320 USDT |
49.9500 USDT |
| 2021-12-03 |
54.7086 USDT |
40,936.4059 AR |
55.8900 USDT |
50.3700 USDT |
58.3550 USDT |
52.9670 USDT |
| 2021-12-02 |
57.0008 USDT |
36,676.7474 AR |
57.4900 USDT |
54.8260 USDT |
59.9200 USDT |
56.3810 USDT |
| 2021-12-01 |
60.2906 USDT |
26,267.0447 AR |
59.3640 USDT |
58.2260 USDT |
61.6720 USDT |
58.2680 USDT |
| 2021-11-30 |
60.4382 USDT |
39,741.5321 AR |
60.9450 USDT |
57.5600 USDT |
63.6100 USDT |
59.5500 USDT |
| 2021-11-29 |
58.0717 USDT |
25,214.3236 AR |
58.2350 USDT |
56.0000 USDT |
60.0520 USDT |
59.0780 USDT |
| 2021-11-28 |
54.3862 USDT |
22,224.5218 AR |
57.2700 USDT |
52.4800 USDT |
57.3430 USDT |
54.1310 USDT |
| 2021-11-27 |
60.2157 USDT |
53,760.6749 AR |
53.7830 USDT |
53.5310 USDT |
64.9690 USDT |
57.8570 USDT |
| 2021-11-26 |
58.2102 USDT |
72,738.8721 AR |
59.4730 USDT |
52.4040 USDT |
66.7070 USDT |
55.3170 USDT |
| 2021-11-25 |
60.6469 USDT |
42,042.2944 AR |
58.1950 USDT |
57.6290 USDT |
65.0000 USDT |
59.8600 USDT |
| 2021-11-24 |
58.0238 USDT |
33,907.3672 AR |
60.6790 USDT |
55.7360 USDT |
60.8200 USDT |
58.0660 USDT |
| 2021-11-23 |
60.4539 USDT |
31,905.7291 AR |
59.8130 USDT |
58.0000 USDT |
62.4010 USDT |
60.5500 USDT |
| 2021-11-22 |
62.3357 USDT |
30,582.7937 AR |
64.4290 USDT |
60.2010 USDT |
64.4740 USDT |
60.5010 USDT |
| 2021-11-21 |
68.9229 USDT |
28,858.9463 AR |
65.2660 USDT |
64.9210 USDT |
73.0960 USDT |
65.9820 USDT |
| 2021-11-20 |
61.5812 USDT |
21,695.3289 AR |
59.7190 USDT |
59.2180 USDT |
64.5630 USDT |
64.5630 USDT |
| 2021-11-19 |
60.1255 USDT |
59,744.8389 AR |
53.5780 USDT |
53.2800 USDT |
63.8690 USDT |
60.2280 USDT |
| 2021-11-18 |
54.7895 USDT |
59,183.0938 AR |
57.0810 USDT |
50.4350 USDT |
58.3100 USDT |
53.2600 USDT |
| 2021-11-17 |
60.7242 USDT |
19,754.1362 AR |
60.9800 USDT |
57.4190 USDT |
66.2260 USDT |
62.3600 USDT |
| 2021-11-16 |
62.5869 USDT |
37,342.2581 AR |
66.8820 USDT |
57.3710 USDT |
70.5100 USDT |
61.6840 USDT |
| 2021-11-15 |
69.6574 USDT |
23,791.8524 AR |
71.9240 USDT |
66.7480 USDT |
75.0000 USDT |
67.0050 USDT |
| 2021-11-14 |
71.5622 USDT |
13,136.6993 AR |
73.8920 USDT |
68.5000 USDT |
75.3790 USDT |
69.6350 USDT |
| 2021-11-13 |
70.5613 USDT |
21,442.0472 AR |
69.3490 USDT |
67.0000 USDT |
77.9820 USDT |
76.2500 USDT |
| 2021-11-12 |
69.4992 USDT |
38,314.5737 AR |
69.5010 USDT |
65.4200 USDT |
75.5130 USDT |
68.7750 USDT |
| 2021-11-11 |
68.7692 USDT |
45,868.4770 AR |
70.6710 USDT |
66.6720 USDT |
72.5000 USDT |
69.8810 USDT |
| 2021-11-10 |
74.4812 USDT |
47,320.7731 AR |
72.5490 USDT |
71.7200 USDT |
77.8140 USDT |
72.8160 USDT |
| 2021-11-09 |
74.8699 USDT |
27,936.7419 AR |
78.8020 USDT |
71.1200 USDT |
79.6960 USDT |
73.5700 USDT |
| 2021-11-08 |
76.4805 USDT |
35,209.5166 AR |
76.4900 USDT |
74.1730 USDT |
79.9000 USDT |
77.7790 USDT |
| 2021-11-07 |
80.0679 USDT |
20,855.2197 AR |
82.4240 USDT |
77.2330 USDT |
85.7440 USDT |
79.4770 USDT |
| 2021-11-06 |
78.1112 USDT |
22,334.3406 AR |
75.3560 USDT |
71.5000 USDT |
84.1530 USDT |
79.8120 USDT |
| 2021-11-05 |
83.5677 USDT |
49,375.0305 AR |
85.4870 USDT |
77.4970 USDT |
91.1050 USDT |
77.7050 USDT |
| 2021-11-04 |
74.6193 USDT |
63,574.3283 AR |
76.6610 USDT |
69.2980 USDT |
85.0170 USDT |
82.1580 USDT |
| 2021-11-03 |
79.4765 USDT |
94,290.0741 AR |
75.2450 USDT |
69.2980 USDT |
89.0000 USDT |
74.6430 USDT |
| 2021-11-02 |
65.3665 USDT |
86,961.7013 AR |
53.1340 USDT |
53.1340 USDT |
80.0000 USDT |
68.6940 USDT |
| 2021-11-01 |
53.5237 USDT |
12,818.4792 AR |
54.9890 USDT |
50.5560 USDT |
57.0000 USDT |
53.4970 USDT |
| 2021-10-31 |
54.9154 USDT |
20,129.2745 AR |
49.0920 USDT |
48.9740 USDT |
60.9620 USDT |
58.2880 USDT |