Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
25.8308 USDT |
44,341.5612 AR |
25.1180 USDT |
22.6090 USDT |
28.2380 USDT |
27.7070 USDT |
| 2024-04-18 |
24.6501 USDT |
34,176.8842 AR |
24.4130 USDT |
23.6200 USDT |
25.5640 USDT |
25.0840 USDT |
| 2024-04-17 |
24.3643 USDT |
34,138.6573 AR |
24.4700 USDT |
23.0020 USDT |
25.2350 USDT |
24.8890 USDT |
| 2024-04-16 |
24.5765 USDT |
85,440.7734 AR |
25.7140 USDT |
23.5250 USDT |
26.2640 USDT |
24.5910 USDT |
| 2024-04-15 |
27.5864 USDT |
49,629.5799 AR |
28.4580 USDT |
25.2610 USDT |
29.1680 USDT |
25.9510 USDT |
| 2024-04-14 |
25.8086 USDT |
104,632.2560 AR |
26.0000 USDT |
23.3650 USDT |
28.9540 USDT |
28.7250 USDT |
| 2024-04-13 |
25.1112 USDT |
155,933.8831 AR |
24.5560 USDT |
20.3730 USDT |
28.9330 USDT |
24.1060 USDT |
| 2024-04-12 |
26.3995 USDT |
94,857.5627 AR |
30.9850 USDT |
18.6930 USDT |
31.4530 USDT |
23.6130 USDT |
| 2024-04-11 |
30.9909 USDT |
46,434.7040 AR |
31.1170 USDT |
28.6000 USDT |
32.6900 USDT |
30.6910 USDT |
| 2024-04-10 |
30.5526 USDT |
19,139.8465 AR |
31.8530 USDT |
29.1790 USDT |
32.0180 USDT |
31.1860 USDT |
| 2024-04-09 |
32.5921 USDT |
31,313.0056 AR |
35.1550 USDT |
31.4330 USDT |
35.4170 USDT |
32.1300 USDT |
| 2024-04-08 |
34.3747 USDT |
40,547.6925 AR |
33.8300 USDT |
33.0350 USDT |
35.9040 USDT |
35.1810 USDT |
| 2024-04-07 |
33.8249 USDT |
18,087.0560 AR |
33.5860 USDT |
33.0810 USDT |
34.5250 USDT |
33.4070 USDT |
| 2024-04-06 |
32.6197 USDT |
15,410.7339 AR |
31.7100 USDT |
31.4990 USDT |
33.2610 USDT |
33.2610 USDT |
| 2024-04-05 |
31.7116 USDT |
26,937.2270 AR |
33.4900 USDT |
30.5640 USDT |
33.4900 USDT |
31.7970 USDT |
| 2024-04-04 |
34.0040 USDT |
23,000.0772 AR |
33.3560 USDT |
32.2560 USDT |
35.2300 USDT |
34.5870 USDT |
| 2024-04-03 |
33.7676 USDT |
27,288.5285 AR |
34.0510 USDT |
32.5980 USDT |
35.1140 USDT |
33.3760 USDT |
| 2024-04-02 |
34.0032 USDT |
44,537.7617 AR |
36.0170 USDT |
32.9900 USDT |
36.0170 USDT |
34.5270 USDT |
| 2024-04-01 |
37.1169 USDT |
37,743.4209 AR |
38.7260 USDT |
34.4070 USDT |
39.3690 USDT |
36.0920 USDT |
| 2024-03-31 |
38.6084 USDT |
16,910.9112 AR |
37.7750 USDT |
37.6490 USDT |
39.4660 USDT |
38.6590 USDT |
| 2024-03-30 |
38.7774 USDT |
26,121.0459 AR |
39.1390 USDT |
37.5800 USDT |
39.5450 USDT |
37.7990 USDT |
| 2024-03-29 |
40.6380 USDT |
24,595.3711 AR |
41.5310 USDT |
38.5910 USDT |
42.6530 USDT |
39.1140 USDT |
| 2024-03-28 |
43.5165 USDT |
56,911.7833 AR |
42.6880 USDT |
41.3250 USDT |
46.5850 USDT |
41.7020 USDT |
| 2024-03-27 |
41.8070 USDT |
96,946.0146 AR |
41.0950 USDT |
40.4470 USDT |
44.5660 USDT |
42.9000 USDT |
| 2024-03-26 |
41.6922 USDT |
170,646.9045 AR |
42.5010 USDT |
40.3410 USDT |
44.3340 USDT |
41.1450 USDT |
| 2024-03-25 |
41.5642 USDT |
249,818.8258 AR |
37.6410 USDT |
37.0180 USDT |
45.3550 USDT |
42.4630 USDT |
| 2024-03-24 |
36.1756 USDT |
36,799.9062 AR |
36.0710 USDT |
35.3750 USDT |
36.8350 USDT |
36.1310 USDT |
| 2024-03-23 |
37.3393 USDT |
137,255.3934 AR |
34.7610 USDT |
34.5240 USDT |
38.9770 USDT |
36.1090 USDT |
| 2024-03-22 |
35.7865 USDT |
122,026.1134 AR |
35.3830 USDT |
34.1180 USDT |
37.8210 USDT |
34.1790 USDT |
| 2024-03-21 |
34.4882 USDT |
74,926.4863 AR |
35.1400 USDT |
33.3150 USDT |
35.4900 USDT |
34.4340 USDT |
| 2024-03-20 |
33.7406 USDT |
164,980.8269 AR |
31.1340 USDT |
30.4240 USDT |
36.4910 USDT |
35.0680 USDT |
| 2024-03-19 |
31.3323 USDT |
131,785.3708 AR |
32.9560 USDT |
29.1110 USDT |
33.2620 USDT |
31.7110 USDT |
| 2024-03-18 |
35.1114 USDT |
153,882.3930 AR |
37.6150 USDT |
32.4550 USDT |
37.6850 USDT |
32.7140 USDT |
| 2024-03-17 |
36.8154 USDT |
278,641.3699 AR |
32.4310 USDT |
32.0250 USDT |
40.9300 USDT |
39.1550 USDT |
| 2024-03-16 |
34.1125 USDT |
154,372.2227 AR |
35.2930 USDT |
31.5070 USDT |
36.6850 USDT |
32.7500 USDT |
| 2024-03-15 |
35.0786 USDT |
253,594.8111 AR |
38.7000 USDT |
32.0810 USDT |
39.0090 USDT |
34.4720 USDT |
| 2024-03-14 |
37.2916 USDT |
200,233.6782 AR |
37.6910 USDT |
35.4640 USDT |
39.8690 USDT |
38.9870 USDT |
| 2024-03-13 |
38.8758 USDT |
139,542.2381 AR |
37.8520 USDT |
37.0310 USDT |
41.0380 USDT |
37.6390 USDT |
| 2024-03-12 |
38.7712 USDT |
146,299.1798 AR |
39.6200 USDT |
35.9600 USDT |
41.3710 USDT |
37.7200 USDT |
| 2024-03-11 |
40.5963 USDT |
203,344.2230 AR |
41.2260 USDT |
38.5340 USDT |
42.6560 USDT |
39.2040 USDT |
| 2024-03-10 |
42.1818 USDT |
102,846.4972 AR |
43.4540 USDT |
39.7990 USDT |
44.7370 USDT |
40.8050 USDT |
| 2024-03-09 |
44.3516 USDT |
190,184.7340 AR |
42.7450 USDT |
42.4600 USDT |
47.4800 USDT |
43.5350 USDT |
| 2024-03-08 |
39.8799 USDT |
253,454.7841 AR |
37.5100 USDT |
36.4940 USDT |
45.0000 USDT |
43.9240 USDT |
| 2024-03-07 |
37.1463 USDT |
216,427.6884 AR |
35.8140 USDT |
34.7500 USDT |
39.6470 USDT |
36.7860 USDT |
| 2024-03-06 |
33.9348 USDT |
294,817.4451 AR |
30.7990 USDT |
29.4690 USDT |
39.4440 USDT |
35.6010 USDT |
| 2024-03-05 |
28.7722 USDT |
327,570.6447 AR |
28.5810 USDT |
22.5180 USDT |
33.0960 USDT |
26.3090 USDT |
| 2024-03-04 |
29.6079 USDT |
138,852.4772 AR |
30.2550 USDT |
27.7710 USDT |
31.0620 USDT |
29.1550 USDT |
| 2024-03-03 |
30.4632 USDT |
378,626.4031 AR |
26.9280 USDT |
26.5640 USDT |
33.3790 USDT |
30.3960 USDT |
| 2024-03-02 |
26.7436 USDT |
168,516.0470 AR |
26.8190 USDT |
25.1990 USDT |
29.9620 USDT |
27.9140 USDT |
| 2024-03-01 |
27.8538 USDT |
211,915.3926 AR |
26.7270 USDT |
26.5660 USDT |
30.2390 USDT |
26.8580 USDT |