Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
31.6875 USDT |
58,130.3877 AR |
31.1300 USDT |
30.1330 USDT |
32.8850 USDT |
31.2850 USDT |
| 2024-07-26 |
30.7829 USDT |
39,086.4752 AR |
30.0030 USDT |
29.9980 USDT |
31.6400 USDT |
31.1900 USDT |
| 2024-07-25 |
29.4466 USDT |
77,265.5604 AR |
30.3120 USDT |
28.5490 USDT |
30.7760 USDT |
30.0530 USDT |
| 2024-07-24 |
31.2043 USDT |
41,185.8063 AR |
30.7890 USDT |
30.0000 USDT |
32.4960 USDT |
30.2080 USDT |
| 2024-07-23 |
30.8377 USDT |
50,396.8361 AR |
31.4150 USDT |
29.7870 USDT |
32.0630 USDT |
30.5470 USDT |
| 2024-07-22 |
32.4462 USDT |
53,493.3311 AR |
34.2300 USDT |
31.7080 USDT |
34.2700 USDT |
31.9530 USDT |
| 2024-07-21 |
33.8755 USDT |
75,235.3881 AR |
33.6010 USDT |
32.5240 USDT |
35.0550 USDT |
33.6810 USDT |
| 2024-07-20 |
33.7065 USDT |
39,616.1363 AR |
33.9860 USDT |
32.7050 USDT |
34.3190 USDT |
33.6520 USDT |
| 2024-07-19 |
31.6032 USDT |
86,083.7408 AR |
29.8070 USDT |
28.8870 USDT |
33.5600 USDT |
33.5490 USDT |
| 2024-07-18 |
30.3181 USDT |
57,509.4345 AR |
30.5560 USDT |
29.5740 USDT |
31.4690 USDT |
29.8630 USDT |
| 2024-07-17 |
31.4814 USDT |
116,931.4393 AR |
30.0690 USDT |
29.9950 USDT |
32.2380 USDT |
30.7000 USDT |
| 2024-07-16 |
28.2505 USDT |
115,765.4588 AR |
27.8270 USDT |
27.0640 USDT |
30.1010 USDT |
30.0270 USDT |
| 2024-07-15 |
25.5776 USDT |
61,044.2002 AR |
25.2680 USDT |
25.0520 USDT |
26.5400 USDT |
26.4180 USDT |
| 2024-07-14 |
24.6144 USDT |
32,218.4183 AR |
24.6270 USDT |
24.1960 USDT |
25.1090 USDT |
24.2930 USDT |
| 2024-07-13 |
24.2676 USDT |
58,331.5229 AR |
23.8490 USDT |
23.6180 USDT |
25.0090 USDT |
24.3400 USDT |
| 2024-07-12 |
22.9541 USDT |
147,797.7626 AR |
24.1640 USDT |
21.2000 USDT |
24.8530 USDT |
23.7890 USDT |
| 2024-07-11 |
23.6309 USDT |
101,521.4820 AR |
22.5180 USDT |
22.3140 USDT |
24.4750 USDT |
24.0440 USDT |
| 2024-07-10 |
22.6429 USDT |
38,147.0656 AR |
22.4160 USDT |
21.8680 USDT |
23.2300 USDT |
22.6730 USDT |
| 2024-07-09 |
22.4115 USDT |
38,177.5731 AR |
22.0500 USDT |
21.7770 USDT |
23.1700 USDT |
22.5670 USDT |
| 2024-07-08 |
22.0011 USDT |
67,275.3249 AR |
21.7580 USDT |
20.6830 USDT |
23.5480 USDT |
22.2090 USDT |
| 2024-07-07 |
23.0653 USDT |
23,306.4630 AR |
23.8330 USDT |
22.0500 USDT |
23.8940 USDT |
23.1010 USDT |
| 2024-07-06 |
22.7928 USDT |
37,652.3872 AR |
22.2530 USDT |
21.6010 USDT |
23.8550 USDT |
23.5930 USDT |
| 2024-07-05 |
21.2376 USDT |
110,057.2519 AR |
22.5040 USDT |
19.8010 USDT |
23.2010 USDT |
22.6070 USDT |
| 2024-07-04 |
24.2217 USDT |
81,288.0996 AR |
25.9590 USDT |
22.9420 USDT |
26.3590 USDT |
23.4900 USDT |
| 2024-07-03 |
27.0044 USDT |
59,601.3239 AR |
29.0580 USDT |
25.7040 USDT |
29.1280 USDT |
25.9700 USDT |
| 2024-07-02 |
28.2317 USDT |
22,734.9946 AR |
28.3810 USDT |
27.6230 USDT |
28.9560 USDT |
28.5690 USDT |
| 2024-07-01 |
28.8481 USDT |
57,404.6932 AR |
27.8380 USDT |
27.6460 USDT |
29.8560 USDT |
28.8260 USDT |
| 2024-06-30 |
27.5983 USDT |
37,382.4911 AR |
27.8080 USDT |
26.9640 USDT |
28.1740 USDT |
27.9570 USDT |
| 2024-06-29 |
27.3519 USDT |
30,896.1882 AR |
26.5620 USDT |
26.5190 USDT |
28.0280 USDT |
27.4720 USDT |
| 2024-06-28 |
26.2857 USDT |
32,035.8730 AR |
26.2700 USDT |
25.8460 USDT |
26.8790 USDT |
26.1490 USDT |
| 2024-06-27 |
26.6312 USDT |
27,510.4107 AR |
26.0000 USDT |
25.7400 USDT |
27.5910 USDT |
26.5910 USDT |
| 2024-06-26 |
27.5298 USDT |
44,057.8083 AR |
28.7920 USDT |
25.8210 USDT |
29.3010 USDT |
26.1060 USDT |
| 2024-06-25 |
29.5656 USDT |
54,429.6995 AR |
28.5740 USDT |
27.8120 USDT |
30.7030 USDT |
29.6210 USDT |
| 2024-06-24 |
26.7795 USDT |
78,148.2408 AR |
27.2310 USDT |
25.5450 USDT |
28.3520 USDT |
27.8950 USDT |
| 2024-06-23 |
27.0183 USDT |
29,471.5755 AR |
27.4790 USDT |
25.9800 USDT |
27.9660 USDT |
27.1330 USDT |
| 2024-06-22 |
27.7619 USDT |
32,665.8454 AR |
28.0050 USDT |
27.1410 USDT |
28.4470 USDT |
27.4660 USDT |
| 2024-06-21 |
26.5920 USDT |
59,669.2798 AR |
26.1050 USDT |
25.2060 USDT |
28.5830 USDT |
27.9230 USDT |
| 2024-06-20 |
27.5881 USDT |
55,091.8161 AR |
27.1490 USDT |
25.9980 USDT |
29.3720 USDT |
26.0870 USDT |
| 2024-06-19 |
27.7966 USDT |
55,952.6570 AR |
25.9000 USDT |
25.6410 USDT |
28.8290 USDT |
28.1140 USDT |
| 2024-06-18 |
24.7617 USDT |
88,451.8585 AR |
26.5230 USDT |
22.7280 USDT |
26.6580 USDT |
25.8570 USDT |
| 2024-06-17 |
26.9354 USDT |
51,573.8970 AR |
28.6240 USDT |
25.8730 USDT |
28.9090 USDT |
26.7610 USDT |
| 2024-06-16 |
28.3583 USDT |
19,457.4130 AR |
28.2990 USDT |
27.7380 USDT |
29.0240 USDT |
28.3840 USDT |
| 2024-06-15 |
28.7740 USDT |
24,552.9213 AR |
28.3880 USDT |
28.2780 USDT |
29.4930 USDT |
28.3700 USDT |
| 2024-06-14 |
29.8990 USDT |
79,813.7847 AR |
29.0650 USDT |
27.1050 USDT |
32.3280 USDT |
28.6120 USDT |
| 2024-06-13 |
31.3488 USDT |
107,375.9133 AR |
34.8520 USDT |
28.5020 USDT |
35.6020 USDT |
29.3120 USDT |
| 2024-06-12 |
34.3650 USDT |
57,979.2630 AR |
33.1730 USDT |
32.2930 USDT |
36.3310 USDT |
34.5890 USDT |
| 2024-06-11 |
33.9241 USDT |
63,529.2674 AR |
36.6340 USDT |
31.6790 USDT |
36.6970 USDT |
33.3540 USDT |
| 2024-06-10 |
37.2876 USDT |
22,827.7069 AR |
37.6460 USDT |
36.0930 USDT |
38.3790 USDT |
36.8730 USDT |
| 2024-06-09 |
37.4526 USDT |
17,934.6780 AR |
36.8170 USDT |
36.3490 USDT |
38.3600 USDT |
37.8240 USDT |
| 2024-06-08 |
37.9519 USDT |
40,663.1900 AR |
38.9000 USDT |
34.6250 USDT |
39.6680 USDT |
36.8720 USDT |