Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
8.8784 USDT |
27,476.1391 AR |
8.9410 USDT |
8.6800 USDT |
9.1490 USDT |
8.6800 USDT |
| 2024-01-27 |
8.9368 USDT |
16,552.5437 AR |
8.9550 USDT |
8.7700 USDT |
9.0140 USDT |
8.9590 USDT |
| 2024-01-26 |
8.8032 USDT |
10,614.9980 AR |
8.5580 USDT |
8.4490 USDT |
8.9940 USDT |
8.9230 USDT |
| 2024-01-25 |
8.5846 USDT |
12,643.3657 AR |
8.6950 USDT |
8.3960 USDT |
8.7460 USDT |
8.5690 USDT |
| 2024-01-24 |
8.5695 USDT |
21,735.9788 AR |
8.4960 USDT |
8.4020 USDT |
8.7580 USDT |
8.6420 USDT |
| 2024-01-23 |
8.3964 USDT |
35,669.0853 AR |
8.5760 USDT |
8.1010 USDT |
8.8360 USDT |
8.4690 USDT |
| 2024-01-22 |
8.9895 USDT |
77,155.4643 AR |
9.4350 USDT |
8.5480 USDT |
9.5490 USDT |
8.6440 USDT |
| 2024-01-21 |
9.6237 USDT |
33,919.3620 AR |
9.7640 USDT |
9.4810 USDT |
9.8630 USDT |
9.5300 USDT |
| 2024-01-20 |
10.1285 USDT |
66,092.9398 AR |
10.0930 USDT |
9.7100 USDT |
10.7810 USDT |
9.8600 USDT |
| 2024-01-19 |
9.5771 USDT |
66,244.2928 AR |
9.6280 USDT |
9.0380 USDT |
9.9480 USDT |
9.7680 USDT |
| 2024-01-18 |
9.6008 USDT |
81,587.8498 AR |
9.7590 USDT |
9.2990 USDT |
10.0380 USDT |
9.5790 USDT |
| 2024-01-17 |
9.8635 USDT |
34,408.7796 AR |
9.9940 USDT |
9.6470 USDT |
10.0850 USDT |
9.8410 USDT |
| 2024-01-16 |
9.9578 USDT |
55,673.3412 AR |
9.9620 USDT |
9.6840 USDT |
10.1520 USDT |
9.9820 USDT |
| 2024-01-15 |
10.1019 USDT |
48,411.9719 AR |
10.1460 USDT |
9.8220 USDT |
10.3680 USDT |
9.9700 USDT |
| 2024-01-14 |
10.3477 USDT |
113,229.2525 AR |
10.0400 USDT |
9.6950 USDT |
10.8300 USDT |
10.1040 USDT |
| 2024-01-13 |
9.4866 USDT |
70,768.2829 AR |
9.2040 USDT |
8.8820 USDT |
10.0370 USDT |
9.8980 USDT |
| 2024-01-12 |
9.4296 USDT |
77,139.2915 AR |
9.4970 USDT |
8.8590 USDT |
9.8540 USDT |
9.3500 USDT |
| 2024-01-11 |
9.4120 USDT |
67,137.5754 AR |
9.2340 USDT |
8.9960 USDT |
9.7610 USDT |
9.6220 USDT |
| 2024-01-10 |
8.5830 USDT |
95,699.3794 AR |
8.0850 USDT |
7.9620 USDT |
9.5430 USDT |
9.2990 USDT |
| 2024-01-09 |
8.1698 USDT |
56,582.4307 AR |
8.6540 USDT |
7.7820 USDT |
8.7190 USDT |
7.9270 USDT |
| 2024-01-08 |
8.1175 USDT |
87,732.2683 AR |
8.0560 USDT |
7.5400 USDT |
8.6840 USDT |
8.5890 USDT |
| 2024-01-07 |
8.4460 USDT |
48,032.6614 AR |
8.5740 USDT |
8.0100 USDT |
8.7250 USDT |
8.1060 USDT |
| 2024-01-06 |
8.5697 USDT |
52,415.2863 AR |
9.0000 USDT |
8.1800 USDT |
9.0040 USDT |
8.5990 USDT |
| 2024-01-05 |
8.9531 USDT |
102,081.5542 AR |
9.1790 USDT |
8.6060 USDT |
9.2810 USDT |
8.9730 USDT |
| 2024-01-04 |
9.0508 USDT |
44,622.5174 AR |
8.7320 USDT |
8.6380 USDT |
9.2520 USDT |
9.1810 USDT |
| 2024-01-03 |
8.8885 USDT |
174,284.8728 AR |
9.9160 USDT |
7.4120 USDT |
10.2040 USDT |
8.7550 USDT |
| 2024-01-02 |
10.0354 USDT |
64,367.3267 AR |
10.1430 USDT |
9.6970 USDT |
10.4650 USDT |
9.8630 USDT |
| 2024-01-01 |
10.0649 USDT |
51,607.8799 AR |
9.6270 USDT |
9.4600 USDT |
10.5310 USDT |
10.2670 USDT |
| 2023-12-31 |
9.8108 USDT |
24,472.0853 AR |
9.7090 USDT |
9.6220 USDT |
9.9760 USDT |
9.9500 USDT |
| 2023-12-30 |
9.7920 USDT |
23,293.4404 AR |
9.7090 USDT |
9.6280 USDT |
9.9560 USDT |
9.7470 USDT |
| 2023-12-29 |
9.8395 USDT |
125,421.2217 AR |
9.7180 USDT |
9.3810 USDT |
10.1600 USDT |
9.9170 USDT |
| 2023-12-28 |
10.3861 USDT |
97,066.0965 AR |
10.4360 USDT |
9.7520 USDT |
10.8420 USDT |
9.7680 USDT |
| 2023-12-27 |
10.2375 USDT |
89,882.8700 AR |
10.4780 USDT |
9.9330 USDT |
10.6310 USDT |
10.4610 USDT |
| 2023-12-26 |
10.7011 USDT |
269,402.1579 AR |
10.5500 USDT |
10.0640 USDT |
11.4140 USDT |
10.4170 USDT |
| 2023-12-25 |
10.5903 USDT |
118,141.1856 AR |
10.8180 USDT |
10.3000 USDT |
10.9330 USDT |
10.5440 USDT |
| 2023-12-24 |
10.5970 USDT |
196,172.0737 AR |
10.2550 USDT |
9.9750 USDT |
11.4970 USDT |
10.8240 USDT |
| 2023-12-23 |
10.1230 USDT |
71,750.4256 AR |
10.1490 USDT |
9.8180 USDT |
10.4090 USDT |
10.1370 USDT |
| 2023-12-22 |
10.2088 USDT |
88,405.9985 AR |
10.6340 USDT |
9.7600 USDT |
10.7220 USDT |
9.9770 USDT |
| 2023-12-21 |
9.5414 USDT |
119,587.7355 AR |
9.3750 USDT |
9.0020 USDT |
10.2200 USDT |
9.9460 USDT |
| 2023-12-20 |
9.2638 USDT |
100,677.0524 AR |
8.7540 USDT |
8.6240 USDT |
9.7350 USDT |
9.3980 USDT |
| 2023-12-19 |
9.0002 USDT |
99,686.7875 AR |
9.2870 USDT |
8.5710 USDT |
9.6600 USDT |
8.6750 USDT |
| 2023-12-18 |
8.9803 USDT |
115,271.4684 AR |
9.3890 USDT |
8.4770 USDT |
9.5440 USDT |
8.9710 USDT |
| 2023-12-17 |
10.0004 USDT |
94,566.2048 AR |
10.7480 USDT |
9.4480 USDT |
10.8200 USDT |
9.6220 USDT |
| 2023-12-16 |
10.8166 USDT |
111,504.6573 AR |
10.0160 USDT |
9.8630 USDT |
11.6630 USDT |
11.0720 USDT |
| 2023-12-15 |
9.9211 USDT |
108,835.5885 AR |
9.6340 USDT |
9.2650 USDT |
10.5800 USDT |
10.4540 USDT |
| 2023-12-14 |
9.2600 USDT |
157,949.4035 AR |
8.5090 USDT |
8.5000 USDT |
9.9830 USDT |
9.7160 USDT |
| 2023-12-13 |
8.0883 USDT |
52,196.7807 AR |
8.2670 USDT |
7.7470 USDT |
8.6000 USDT |
8.5860 USDT |
| 2023-12-12 |
8.1713 USDT |
62,388.9581 AR |
7.7050 USDT |
7.6970 USDT |
8.5040 USDT |
8.1860 USDT |
| 2023-12-11 |
7.7017 USDT |
135,991.0242 AR |
8.3370 USDT |
6.9540 USDT |
8.3550 USDT |
7.6620 USDT |
| 2023-12-10 |
8.1453 USDT |
37,380.7012 AR |
8.1760 USDT |
7.8780 USDT |
8.3340 USDT |
8.1480 USDT |