Identifier on HitBTC: ARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-14 |
14.3563 USDT |
178,303.8960 AR |
14.5664 USDT |
13.5458 USDT |
14.8670 USDT |
13.8441 USDT |
| 2022-08-13 |
15.0058 USDT |
166,151.0050 AR |
14.9207 USDT |
14.4294 USDT |
15.3085 USDT |
14.6369 USDT |
| 2022-08-12 |
14.6700 USDT |
203,001.2550 AR |
14.7923 USDT |
14.3107 USDT |
14.9463 USDT |
14.9166 USDT |
| 2022-08-11 |
15.3593 USDT |
254,405.8510 AR |
15.5518 USDT |
14.7878 USDT |
16.1307 USDT |
14.9761 USDT |
| 2022-08-10 |
14.8310 USDT |
223,454.3630 AR |
14.3821 USDT |
13.9019 USDT |
15.6557 USDT |
15.4813 USDT |
| 2022-08-09 |
14.7725 USDT |
211,746.3910 AR |
15.1096 USDT |
14.2241 USDT |
15.3931 USDT |
14.4267 USDT |
| 2022-08-08 |
15.1633 USDT |
185,053.5790 AR |
14.6547 USDT |
14.6221 USDT |
15.6725 USDT |
15.0737 USDT |
| 2022-08-07 |
14.6787 USDT |
145,879.0420 AR |
14.9042 USDT |
14.2839 USDT |
15.0363 USDT |
14.9460 USDT |
| 2022-08-06 |
15.0165 USDT |
223,313.1460 AR |
14.7009 USDT |
14.3812 USDT |
15.6476 USDT |
15.0630 USDT |
| 2022-08-05 |
14.3811 USDT |
201,175.7680 AR |
14.0112 USDT |
13.9675 USDT |
14.8470 USDT |
14.6686 USDT |
| 2022-08-04 |
14.0298 USDT |
223,253.4810 AR |
13.9719 USDT |
13.5529 USDT |
14.4274 USDT |
13.8779 USDT |
| 2022-08-03 |
14.3604 USDT |
259,457.4880 AR |
13.9074 USDT |
13.6990 USDT |
14.8729 USDT |
14.0319 USDT |
| 2022-08-02 |
13.7933 USDT |
285,527.7110 AR |
14.4411 USDT |
13.3055 USDT |
14.5881 USDT |
14.0457 USDT |
| 2022-08-01 |
15.2258 USDT |
499,156.5480 AR |
15.4469 USDT |
14.2081 USDT |
16.3539 USDT |
14.5094 USDT |
| 2022-07-31 |
15.7336 USDT |
552,426.5760 AR |
14.7291 USDT |
14.1703 USDT |
18.1819 USDT |
16.3104 USDT |
| 2022-07-30 |
14.4992 USDT |
535,033.8130 AR |
13.5329 USDT |
13.5099 USDT |
15.7938 USDT |
15.0000 USDT |
| 2022-07-29 |
14.1092 USDT |
551,120.4680 AR |
13.9783 USDT |
13.1015 USDT |
15.1301 USDT |
13.4457 USDT |
| 2022-07-28 |
14.0207 USDT |
512,743.8610 AR |
14.4547 USDT |
13.1713 USDT |
14.6345 USDT |
13.9244 USDT |
| 2022-07-27 |
12.6167 USDT |
342,222.6620 AR |
12.2989 USDT |
12.0713 USDT |
13.9285 USDT |
13.9285 USDT |
| 2022-07-26 |
12.0771 USDT |
343,198.1920 AR |
12.6549 USDT |
11.6216 USDT |
12.6549 USDT |
11.8866 USDT |
| 2022-07-25 |
12.8813 USDT |
299,641.9260 AR |
13.3143 USDT |
12.5119 USDT |
13.5110 USDT |
13.1769 USDT |
| 2022-07-24 |
13.7932 USDT |
230,497.1730 AR |
13.6587 USDT |
13.3770 USDT |
14.1483 USDT |
13.4610 USDT |
| 2022-07-23 |
13.5789 USDT |
246,157.8870 AR |
13.3788 USDT |
13.0790 USDT |
14.1063 USDT |
13.7296 USDT |
| 2022-07-22 |
14.1937 USDT |
355,846.3070 AR |
14.2177 USDT |
13.1359 USDT |
14.8856 USDT |
13.4378 USDT |
| 2022-07-21 |
14.1078 USDT |
404,771.8410 AR |
13.8307 USDT |
13.4972 USDT |
14.6139 USDT |
14.3568 USDT |
| 2022-07-20 |
15.2535 USDT |
283,913.1080 AR |
15.5126 USDT |
14.0360 USDT |
15.9516 USDT |
14.0657 USDT |
| 2022-07-19 |
15.9506 USDT |
324,511.6290 AR |
16.4646 USDT |
15.4347 USDT |
16.7300 USDT |
15.7871 USDT |
| 2022-07-18 |
16.5495 USDT |
333,690.9640 AR |
15.4181 USDT |
15.4054 USDT |
17.3763 USDT |
16.4988 USDT |
| 2022-07-17 |
15.5885 USDT |
286,695.7650 AR |
15.8993 USDT |
15.1454 USDT |
16.1990 USDT |
15.8063 USDT |
| 2022-07-16 |
15.0454 USDT |
353,645.8940 AR |
14.0185 USDT |
13.8422 USDT |
16.3877 USDT |
15.7994 USDT |
| 2022-07-15 |
14.1735 USDT |
342,052.1860 AR |
14.3161 USDT |
13.7401 USDT |
14.7345 USDT |
14.1165 USDT |
| 2022-07-14 |
13.2356 USDT |
416,950.1180 AR |
12.8735 USDT |
12.3030 USDT |
14.6617 USDT |
14.4282 USDT |
| 2022-07-13 |
11.6275 USDT |
417,322.7380 AR |
10.9307 USDT |
10.6072 USDT |
12.8952 USDT |
12.8173 USDT |
| 2022-07-12 |
11.3792 USDT |
371,922.1740 AR |
11.9848 USDT |
10.8142 USDT |
12.2610 USDT |
10.8783 USDT |
| 2022-07-11 |
11.8101 USDT |
363,147.9960 AR |
11.6819 USDT |
11.3215 USDT |
12.3433 USDT |
11.9788 USDT |
| 2022-07-10 |
11.6121 USDT |
157,651.4560 AR |
11.6940 USDT |
11.2791 USDT |
12.0024 USDT |
11.8853 USDT |
| 2022-07-09 |
11.7463 USDT |
175,082.1670 AR |
11.3164 USDT |
11.3149 USDT |
12.0744 USDT |
11.8484 USDT |
| 2022-07-08 |
11.7209 USDT |
248,385.1110 AR |
12.1792 USDT |
11.3621 USDT |
12.5558 USDT |
11.5156 USDT |
| 2022-07-07 |
11.7435 USDT |
142,687.5120 AR |
11.7503 USDT |
11.4751 USDT |
12.2108 USDT |
12.0932 USDT |
| 2022-07-06 |
11.8372 USDT |
170,685.0860 AR |
11.9519 USDT |
11.5672 USDT |
12.2332 USDT |
11.8939 USDT |
| 2022-07-05 |
11.8222 USDT |
251,328.2390 AR |
12.1069 USDT |
11.2182 USDT |
12.4638 USDT |
12.1678 USDT |
| 2022-07-04 |
11.6026 USDT |
267,256.5990 AR |
11.6469 USDT |
11.0609 USDT |
12.1034 USDT |
12.0117 USDT |
| 2022-07-03 |
10.4605 USDT |
189,481.4800 AR |
10.1768 USDT |
9.9822 USDT |
11.5348 USDT |
11.3541 USDT |
| 2022-07-02 |
10.2604 USDT |
248,231.5710 AR |
10.7403 USDT |
9.8906 USDT |
10.7487 USDT |
10.3535 USDT |
| 2022-07-01 |
10.0888 USDT |
296,010.0250 AR |
9.7493 USDT |
9.6171 USDT |
10.5405 USDT |
10.3949 USDT |
| 2022-06-30 |
8.7255 USDT |
280,600.3700 AR |
9.0821 USDT |
8.2914 USDT |
9.5294 USDT |
9.2495 USDT |
| 2022-06-29 |
9.0892 USDT |
73,032.7510 AR |
9.1969 USDT |
8.7792 USDT |
9.3898 USDT |
8.9581 USDT |
| 2022-06-28 |
9.8331 USDT |
73,070.5090 AR |
9.9920 USDT |
9.3443 USDT |
10.1778 USDT |
9.4297 USDT |
| 2022-06-27 |
10.0035 USDT |
89,965.1730 AR |
9.8280 USDT |
9.6038 USDT |
10.3870 USDT |
9.8706 USDT |
| 2022-06-26 |
10.6580 USDT |
76,037.2200 AR |
10.4792 USDT |
10.2959 USDT |
10.9345 USDT |
10.6112 USDT |