Identifier on HitBTC: ARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-03 |
9.2793 USDT |
161,556.6530 AR |
9.0568 USDT |
8.9599 USDT |
9.5216 USDT |
9.5116 USDT |
| 2022-10-02 |
9.2761 USDT |
114,117.7390 AR |
9.2684 USDT |
9.1340 USDT |
9.4299 USDT |
9.3391 USDT |
| 2022-10-01 |
9.3342 USDT |
113,540.2240 AR |
9.3262 USDT |
9.1956 USDT |
9.4389 USDT |
9.2161 USDT |
| 2022-09-30 |
9.2472 USDT |
337,687.0540 AR |
9.0890 USDT |
8.9984 USDT |
9.8425 USDT |
9.2986 USDT |
| 2022-09-29 |
9.1348 USDT |
478,064.0670 AR |
9.2959 USDT |
8.9196 USDT |
9.3775 USDT |
9.0543 USDT |
| 2022-09-28 |
9.2154 USDT |
454,041.8990 AR |
9.4262 USDT |
8.9928 USDT |
9.4873 USDT |
9.3850 USDT |
| 2022-09-27 |
9.7387 USDT |
499,714.5380 AR |
9.4672 USDT |
9.2594 USDT |
10.0991 USDT |
9.3510 USDT |
| 2022-09-26 |
9.3873 USDT |
383,950.2680 AR |
9.3527 USDT |
9.1314 USDT |
9.6268 USDT |
9.3600 USDT |
| 2022-09-25 |
9.7590 USDT |
281,078.5350 AR |
9.7307 USDT |
9.5556 USDT |
9.9165 USDT |
9.6466 USDT |
| 2022-09-24 |
9.9818 USDT |
333,937.5200 AR |
10.1903 USDT |
9.6364 USDT |
10.3372 USDT |
9.7300 USDT |
| 2022-09-23 |
10.0256 USDT |
241,447.7680 AR |
10.0947 USDT |
9.7643 USDT |
10.3757 USDT |
10.0022 USDT |
| 2022-09-22 |
9.8820 USDT |
301,153.7220 AR |
9.1966 USDT |
9.1567 USDT |
10.2710 USDT |
10.0941 USDT |
| 2022-09-21 |
9.3639 USDT |
232,097.3290 AR |
9.5190 USDT |
8.9275 USDT |
9.7470 USDT |
9.0313 USDT |
| 2022-09-20 |
9.6840 USDT |
178,632.3280 AR |
9.6243 USDT |
9.4616 USDT |
10.0147 USDT |
9.4856 USDT |
| 2022-09-19 |
9.5174 USDT |
271,317.1620 AR |
9.4147 USDT |
9.1387 USDT |
9.9580 USDT |
9.6602 USDT |
| 2022-09-18 |
10.0370 USDT |
218,158.7420 AR |
10.1892 USDT |
9.3256 USDT |
10.6147 USDT |
9.4303 USDT |
| 2022-09-17 |
10.0837 USDT |
114,628.6550 AR |
10.1301 USDT |
9.9376 USDT |
10.3283 USDT |
10.2071 USDT |
| 2022-09-16 |
9.9463 USDT |
224,545.2690 AR |
9.7526 USDT |
9.5845 USDT |
10.2726 USDT |
10.1239 USDT |
| 2022-09-15 |
9.5550 USDT |
161,683.3530 AR |
9.7863 USDT |
9.3247 USDT |
9.7988 USDT |
9.6739 USDT |
| 2022-09-14 |
9.7616 USDT |
204,036.1620 AR |
9.7130 USDT |
9.5149 USDT |
9.9870 USDT |
9.7748 USDT |
| 2022-09-13 |
10.3900 USDT |
276,934.0870 AR |
10.7320 USDT |
9.6921 USDT |
11.0058 USDT |
9.8106 USDT |
| 2022-09-12 |
11.2457 USDT |
233,377.6910 AR |
11.2775 USDT |
10.6664 USDT |
11.6127 USDT |
10.9290 USDT |
| 2022-09-11 |
11.2305 USDT |
181,446.1950 AR |
11.1242 USDT |
10.8881 USDT |
11.7244 USDT |
11.1984 USDT |
| 2022-09-10 |
11.0488 USDT |
198,155.2160 AR |
10.9503 USDT |
10.7719 USDT |
11.3877 USDT |
11.2918 USDT |
| 2022-09-09 |
11.0679 USDT |
297,000.9820 AR |
10.0163 USDT |
9.9799 USDT |
11.5779 USDT |
10.9517 USDT |
| 2022-09-08 |
9.7919 USDT |
117,288.1790 AR |
9.7481 USDT |
9.5335 USDT |
10.0483 USDT |
10.0352 USDT |
| 2022-09-07 |
9.4924 USDT |
81,899.8420 AR |
9.3314 USDT |
9.2683 USDT |
9.6713 USDT |
9.5632 USDT |
| 2022-09-06 |
9.9888 USDT |
189,174.5400 AR |
10.1930 USDT |
9.3214 USDT |
10.4744 USDT |
9.3319 USDT |
| 2022-09-05 |
10.1241 USDT |
124,318.1460 AR |
10.3023 USDT |
9.9314 USDT |
10.3751 USDT |
10.1761 USDT |
| 2022-09-04 |
10.0998 USDT |
101,347.2120 AR |
10.1400 USDT |
9.9104 USDT |
10.2501 USDT |
10.1777 USDT |
| 2022-09-03 |
10.1089 USDT |
140,821.9370 AR |
10.0208 USDT |
9.9068 USDT |
10.2556 USDT |
10.1095 USDT |
| 2022-09-02 |
10.2093 USDT |
166,225.2950 AR |
10.1136 USDT |
9.8226 USDT |
10.5501 USDT |
9.8789 USDT |
| 2022-09-01 |
10.0365 USDT |
148,673.5060 AR |
9.9862 USDT |
9.8381 USDT |
10.2751 USDT |
10.0748 USDT |
| 2022-08-31 |
10.2833 USDT |
174,442.0290 AR |
10.1005 USDT |
9.9187 USDT |
10.6440 USDT |
10.0168 USDT |
| 2022-08-30 |
10.5988 USDT |
189,782.8320 AR |
10.9198 USDT |
9.9787 USDT |
11.0166 USDT |
10.2745 USDT |
| 2022-08-29 |
10.4896 USDT |
136,572.3650 AR |
10.2991 USDT |
10.0864 USDT |
10.9710 USDT |
10.8699 USDT |
| 2022-08-28 |
10.8327 USDT |
107,178.3370 AR |
10.9905 USDT |
10.5625 USDT |
11.0147 USDT |
10.6421 USDT |
| 2022-08-27 |
11.1588 USDT |
160,254.6820 AR |
11.1176 USDT |
10.9266 USDT |
11.3896 USDT |
11.0223 USDT |
| 2022-08-26 |
11.8187 USDT |
178,608.5680 AR |
12.3097 USDT |
11.4410 USDT |
12.3236 USDT |
11.6130 USDT |
| 2022-08-25 |
12.6349 USDT |
121,968.5980 AR |
12.4592 USDT |
12.3099 USDT |
12.8880 USDT |
12.3594 USDT |
| 2022-08-24 |
12.5685 USDT |
157,305.2380 AR |
12.4531 USDT |
12.1982 USDT |
12.9869 USDT |
12.6407 USDT |
| 2022-08-23 |
12.1652 USDT |
156,481.8250 AR |
12.1936 USDT |
11.6748 USDT |
12.5214 USDT |
12.4697 USDT |
| 2022-08-22 |
12.0063 USDT |
164,742.6510 AR |
12.6635 USDT |
11.5876 USDT |
12.7044 USDT |
11.9874 USDT |
| 2022-08-21 |
12.3857 USDT |
121,240.5880 AR |
12.2513 USDT |
11.9107 USDT |
12.7999 USDT |
12.7806 USDT |
| 2022-08-20 |
12.0610 USDT |
189,303.2780 AR |
11.8603 USDT |
11.7526 USDT |
12.2715 USDT |
12.1540 USDT |
| 2022-08-19 |
12.0944 USDT |
199,552.6980 AR |
12.6217 USDT |
11.6522 USDT |
12.6321 USDT |
12.0333 USDT |
| 2022-08-18 |
13.3496 USDT |
112,712.9180 AR |
13.1823 USDT |
13.0776 USDT |
13.4902 USDT |
13.3963 USDT |
| 2022-08-17 |
13.8541 USDT |
141,329.0120 AR |
13.8899 USDT |
13.2440 USDT |
14.4226 USDT |
13.3524 USDT |
| 2022-08-16 |
13.8505 USDT |
136,896.7560 AR |
13.9297 USDT |
13.5443 USDT |
14.0704 USDT |
13.8309 USDT |
| 2022-08-15 |
13.9809 USDT |
164,785.1500 AR |
13.8836 USDT |
13.5647 USDT |
14.3305 USDT |
13.9307 USDT |