Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
29.3079 USDT |
661,332.1913 AR |
28.8230 USDT |
26.9590 USDT |
33.3330 USDT |
27.5210 USDT |
| 2024-02-28 |
23.4647 USDT |
1,036,758.9812 AR |
19.1140 USDT |
18.8440 USDT |
27.2740 USDT |
24.1270 USDT |
| 2024-02-27 |
16.5043 USDT |
226,088.9315 AR |
16.3180 USDT |
14.4710 USDT |
17.7350 USDT |
16.5150 USDT |
| 2024-02-26 |
15.6822 USDT |
193,692.6006 AR |
15.7160 USDT |
14.8500 USDT |
16.6840 USDT |
16.3250 USDT |
| 2024-02-25 |
15.2004 USDT |
259,894.3085 AR |
13.6850 USDT |
13.6640 USDT |
17.4110 USDT |
16.0760 USDT |
| 2024-02-24 |
13.2143 USDT |
124,625.1480 AR |
13.0130 USDT |
12.5520 USDT |
14.1460 USDT |
13.9570 USDT |
| 2024-02-23 |
13.4666 USDT |
141,853.4081 AR |
13.5670 USDT |
12.8290 USDT |
14.0360 USDT |
13.0950 USDT |
| 2024-02-22 |
13.4518 USDT |
189,700.5841 AR |
13.6150 USDT |
12.8100 USDT |
14.2640 USDT |
13.9090 USDT |
| 2024-02-21 |
13.8692 USDT |
171,572.4675 AR |
14.3780 USDT |
12.9810 USDT |
14.9160 USDT |
13.5630 USDT |
| 2024-02-20 |
15.1080 USDT |
417,434.9692 AR |
14.8920 USDT |
13.8410 USDT |
16.8640 USDT |
14.1380 USDT |
| 2024-02-19 |
13.7918 USDT |
359,691.7572 AR |
11.9550 USDT |
11.7860 USDT |
15.4860 USDT |
14.8040 USDT |
| 2024-02-18 |
12.2416 USDT |
65,131.2473 AR |
12.5910 USDT |
11.9360 USDT |
12.6950 USDT |
12.1400 USDT |
| 2024-02-17 |
12.4422 USDT |
142,989.2228 AR |
11.6170 USDT |
11.4730 USDT |
13.4990 USDT |
12.6160 USDT |
| 2024-02-16 |
11.8468 USDT |
193,650.6709 AR |
12.1330 USDT |
11.2370 USDT |
12.7600 USDT |
11.4910 USDT |
| 2024-02-15 |
10.3109 USDT |
90,160.2255 AR |
9.8670 USDT |
9.7970 USDT |
10.7360 USDT |
10.5260 USDT |
| 2024-02-14 |
9.6061 USDT |
27,255.7582 AR |
9.5340 USDT |
9.3250 USDT |
9.8020 USDT |
9.7760 USDT |
| 2024-02-13 |
9.3240 USDT |
63,068.5739 AR |
9.0050 USDT |
8.9870 USDT |
9.5950 USDT |
9.4430 USDT |
| 2024-02-12 |
8.8655 USDT |
19,435.2844 AR |
8.6550 USDT |
8.5120 USDT |
9.0100 USDT |
8.9590 USDT |
| 2024-02-11 |
8.7170 USDT |
14,703.0641 AR |
8.6620 USDT |
8.5900 USDT |
8.8670 USDT |
8.6440 USDT |
| 2024-02-10 |
8.7140 USDT |
17,666.2856 AR |
8.7670 USDT |
8.5520 USDT |
8.9200 USDT |
8.7370 USDT |
| 2024-02-09 |
8.5754 USDT |
22,737.0798 AR |
8.3640 USDT |
8.3620 USDT |
8.7300 USDT |
8.6500 USDT |
| 2024-02-08 |
8.4242 USDT |
8,789.5346 AR |
8.3470 USDT |
8.3400 USDT |
8.5880 USDT |
8.4200 USDT |
| 2024-02-07 |
7.9607 USDT |
31,232.2619 AR |
7.8850 USDT |
7.7660 USDT |
8.2560 USDT |
8.1920 USDT |
| 2024-02-06 |
8.3728 USDT |
6,970.1731 AR |
8.3120 USDT |
8.2720 USDT |
8.5000 USDT |
8.4250 USDT |
| 2024-02-05 |
8.4172 USDT |
6,164.3941 AR |
8.4480 USDT |
8.2600 USDT |
8.5230 USDT |
8.3260 USDT |
| 2024-02-04 |
8.5200 USDT |
7,635.2652 AR |
8.5010 USDT |
8.3750 USDT |
8.6090 USDT |
8.4510 USDT |
| 2024-02-03 |
8.5665 USDT |
9,770.9055 AR |
8.5140 USDT |
8.4750 USDT |
8.6390 USDT |
8.5140 USDT |
| 2024-02-02 |
8.4909 USDT |
17,805.5205 AR |
8.4110 USDT |
8.3400 USDT |
8.5810 USDT |
8.4860 USDT |
| 2024-02-01 |
8.3891 USDT |
19,670.2329 AR |
8.4230 USDT |
8.2230 USDT |
8.5100 USDT |
8.4400 USDT |
| 2024-01-31 |
8.6517 USDT |
26,889.7138 AR |
8.7930 USDT |
8.4060 USDT |
8.8650 USDT |
8.4330 USDT |
| 2024-01-30 |
8.8860 USDT |
11,854.3347 AR |
8.9390 USDT |
8.7320 USDT |
9.0220 USDT |
8.8840 USDT |