Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
8.8556 USDT |
8,698.4127 AR |
8.7260 USDT |
8.6240 USDT |
8.9650 USDT |
8.9150 USDT |
| 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 |