Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
20.3134 USDT |
66,340.2771 AR |
20.3740 USDT |
19.7670 USDT |
20.8420 USDT |
20.0260 USDT |
| 2024-09-13 |
20.0475 USDT |
62,605.6461 AR |
20.0380 USDT |
19.5390 USDT |
20.5490 USDT |
20.4150 USDT |
| 2024-09-12 |
20.0380 USDT |
71,475.1676 AR |
20.0610 USDT |
19.5680 USDT |
20.8000 USDT |
20.0390 USDT |
| 2024-09-11 |
19.3998 USDT |
102,928.9993 AR |
19.9120 USDT |
18.5590 USDT |
20.4070 USDT |
20.0060 USDT |
| 2024-09-10 |
20.2355 USDT |
35,657.4364 AR |
20.7870 USDT |
19.9740 USDT |
20.7960 USDT |
20.0970 USDT |
| 2024-09-09 |
20.4392 USDT |
41,021.9019 AR |
20.1580 USDT |
19.8220 USDT |
21.1640 USDT |
20.6920 USDT |
| 2024-09-08 |
19.9731 USDT |
38,772.8446 AR |
19.4900 USDT |
19.4440 USDT |
20.4790 USDT |
20.4330 USDT |
| 2024-09-07 |
20.4743 USDT |
16,219.3716 AR |
19.9940 USDT |
19.9570 USDT |
20.8020 USDT |
20.3190 USDT |
| 2024-09-06 |
21.1513 USDT |
37,563.4127 AR |
21.0460 USDT |
20.2020 USDT |
21.8750 USDT |
20.4560 USDT |
| 2024-09-05 |
21.1559 USDT |
19,460.6743 AR |
21.2790 USDT |
20.6920 USDT |
21.6840 USDT |
20.9880 USDT |
| 2024-09-04 |
20.5573 USDT |
35,452.4979 AR |
20.5550 USDT |
19.4230 USDT |
21.6230 USDT |
21.1440 USDT |
| 2024-09-03 |
21.4344 USDT |
32,491.1404 AR |
21.6950 USDT |
20.4820 USDT |
22.2230 USDT |
20.6600 USDT |
| 2024-09-02 |
21.2448 USDT |
24,244.1832 AR |
20.7570 USDT |
20.4780 USDT |
21.9350 USDT |
21.7490 USDT |
| 2024-09-01 |
21.2901 USDT |
40,530.9656 AR |
21.6730 USDT |
20.5000 USDT |
21.8160 USDT |
21.2910 USDT |
| 2024-08-31 |
21.7099 USDT |
28,938.3650 AR |
21.9560 USDT |
21.2590 USDT |
22.1830 USDT |
21.4920 USDT |
| 2024-08-30 |
21.8240 USDT |
42,614.8201 AR |
22.1190 USDT |
20.8990 USDT |
22.5410 USDT |
21.9920 USDT |
| 2024-08-29 |
22.7715 USDT |
50,542.3958 AR |
22.6340 USDT |
21.7720 USDT |
23.6430 USDT |
22.0170 USDT |
| 2024-08-28 |
23.6522 USDT |
68,026.1006 AR |
23.7540 USDT |
22.6290 USDT |
24.7190 USDT |
22.6290 USDT |
| 2024-08-27 |
25.1703 USDT |
68,294.6970 AR |
24.9370 USDT |
24.0250 USDT |
26.2010 USDT |
24.6440 USDT |
| 2024-08-26 |
25.3546 USDT |
22,510.5863 AR |
26.2790 USDT |
24.5660 USDT |
26.5000 USDT |
25.0080 USDT |
| 2024-08-25 |
25.5360 USDT |
28,770.0113 AR |
26.2640 USDT |
24.4980 USDT |
26.4770 USDT |
26.1910 USDT |
| 2024-08-24 |
26.5584 USDT |
27,806.9868 AR |
26.4170 USDT |
25.6790 USDT |
27.5580 USDT |
26.8010 USDT |
| 2024-08-23 |
25.3029 USDT |
71,223.0136 AR |
24.5880 USDT |
24.3770 USDT |
26.8630 USDT |
26.4580 USDT |
| 2024-08-22 |
24.3478 USDT |
40,852.6390 AR |
24.2340 USDT |
23.6640 USDT |
24.8210 USDT |
24.5800 USDT |
| 2024-08-21 |
23.7058 USDT |
53,995.0417 AR |
23.5250 USDT |
22.8910 USDT |
24.9030 USDT |
24.2210 USDT |
| 2024-08-20 |
22.8339 USDT |
69,258.1314 AR |
21.4290 USDT |
21.3660 USDT |
23.8290 USDT |
23.7790 USDT |
| 2024-08-19 |
21.1021 USDT |
41,950.5994 AR |
21.1660 USDT |
20.5010 USDT |
21.5880 USDT |
21.3180 USDT |
| 2024-08-18 |
21.5959 USDT |
34,378.9863 AR |
21.5550 USDT |
20.9810 USDT |
22.0650 USDT |
21.9510 USDT |
| 2024-08-17 |
21.3682 USDT |
13,516.1015 AR |
21.6120 USDT |
21.0340 USDT |
21.7390 USDT |
21.3660 USDT |
| 2024-08-16 |
21.2859 USDT |
66,324.1818 AR |
21.0870 USDT |
20.0170 USDT |
22.3990 USDT |
21.7070 USDT |
| 2024-08-15 |
21.5017 USDT |
66,168.1205 AR |
21.0680 USDT |
20.5660 USDT |
22.7960 USDT |
21.1350 USDT |
| 2024-08-14 |
21.8140 USDT |
35,306.0446 AR |
22.1650 USDT |
21.0400 USDT |
22.4550 USDT |
21.1190 USDT |
| 2024-08-13 |
21.0217 USDT |
23,248.2252 AR |
21.1630 USDT |
20.1930 USDT |
21.9820 USDT |
21.7660 USDT |
| 2024-08-12 |
20.7380 USDT |
68,933.2945 AR |
20.0100 USDT |
19.6000 USDT |
21.5800 USDT |
20.7370 USDT |
| 2024-08-11 |
21.0374 USDT |
46,404.2822 AR |
21.8330 USDT |
19.8360 USDT |
22.4550 USDT |
19.9900 USDT |
| 2024-08-10 |
21.7671 USDT |
12,561.1522 AR |
22.0360 USDT |
21.3120 USDT |
22.4350 USDT |
21.5780 USDT |
| 2024-08-09 |
21.8762 USDT |
22,837.4662 AR |
22.5300 USDT |
21.1790 USDT |
22.5890 USDT |
21.7500 USDT |
| 2024-08-08 |
21.3939 USDT |
47,367.7246 AR |
19.4700 USDT |
19.1010 USDT |
23.0580 USDT |
22.0200 USDT |
| 2024-08-07 |
20.6878 USDT |
47,925.6379 AR |
20.5130 USDT |
19.4170 USDT |
21.5510 USDT |
19.5300 USDT |
| 2024-08-06 |
20.6135 USDT |
52,149.5528 AR |
19.3980 USDT |
19.3730 USDT |
21.4900 USDT |
20.7300 USDT |
| 2024-08-05 |
18.4313 USDT |
284,735.3066 AR |
20.9640 USDT |
16.1090 USDT |
21.2360 USDT |
19.5660 USDT |
| 2024-08-04 |
21.7498 USDT |
50,521.5115 AR |
22.6710 USDT |
20.1330 USDT |
23.3890 USDT |
21.4280 USDT |
| 2024-08-03 |
24.1408 USDT |
27,869.0068 AR |
24.5790 USDT |
23.5480 USDT |
24.8460 USDT |
23.6210 USDT |
| 2024-08-02 |
25.6076 USDT |
85,498.6000 AR |
27.0500 USDT |
24.0650 USDT |
27.4290 USDT |
24.5800 USDT |
| 2024-08-01 |
28.2555 USDT |
80,346.5945 AR |
29.1090 USDT |
26.4890 USDT |
29.5560 USDT |
26.8000 USDT |
| 2024-07-31 |
29.8589 USDT |
43,385.4273 AR |
29.1260 USDT |
28.8800 USDT |
30.4880 USDT |
29.8550 USDT |
| 2024-07-30 |
30.1410 USDT |
34,010.7430 AR |
30.7050 USDT |
28.7130 USDT |
32.1500 USDT |
28.8990 USDT |
| 2024-07-29 |
32.1520 USDT |
69,869.9238 AR |
30.7580 USDT |
30.7380 USDT |
33.1960 USDT |
31.1980 USDT |
| 2024-07-28 |
30.7890 USDT |
20,420.8481 AR |
31.2720 USDT |
30.3530 USDT |
31.4040 USDT |
30.8100 USDT |
| 2024-07-27 |
31.6875 USDT |
58,130.3877 AR |
31.1300 USDT |
30.1330 USDT |
32.8850 USDT |
31.2850 USDT |