Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
4.1914 USDT |
4,355.0031 AR |
4.1930 USDT |
4.1640 USDT |
4.2290 USDT |
4.2260 USDT |
| 2025-12-04 |
4.3678 USDT |
36,194.8123 AR |
4.3030 USDT |
4.2710 USDT |
4.4190 USDT |
4.3670 USDT |
| 2025-12-03 |
4.4064 USDT |
74,480.9100 AR |
4.1350 USDT |
4.1310 USDT |
4.6040 USDT |
4.4070 USDT |
| 2025-12-02 |
4.0103 USDT |
74,318.3739 AR |
3.9550 USDT |
3.8630 USDT |
4.2550 USDT |
4.1680 USDT |
| 2025-12-01 |
4.0666 USDT |
603,850.7431 AR |
4.0870 USDT |
3.8740 USDT |
4.2130 USDT |
4.0140 USDT |
| 2025-11-30 |
4.0965 USDT |
133,087.8826 AR |
4.0870 USDT |
4.0800 USDT |
4.1990 USDT |
4.1750 USDT |
| 2025-11-29 |
4.0920 USDT |
231,620.6568 AR |
4.2210 USDT |
4.0800 USDT |
4.2640 USDT |
4.0800 USDT |
| 2025-11-28 |
4.2567 USDT |
83,755.8435 AR |
4.2370 USDT |
4.1410 USDT |
4.3920 USDT |
4.2570 USDT |
| 2025-11-27 |
4.2221 USDT |
84,199.7216 AR |
4.1210 USDT |
4.1050 USDT |
4.3610 USDT |
4.2310 USDT |
| 2025-11-26 |
4.0748 USDT |
103,450.6103 AR |
4.1400 USDT |
3.9640 USDT |
4.1780 USDT |
4.1090 USDT |
| 2025-11-25 |
4.1436 USDT |
306,883.4156 AR |
4.1210 USDT |
4.1120 USDT |
4.2300 USDT |
4.1600 USDT |
| 2025-11-24 |
3.9856 USDT |
401,396.3741 AR |
3.8990 USDT |
3.8880 USDT |
4.1410 USDT |
4.1220 USDT |
| 2025-11-23 |
3.7975 USDT |
108,828.5763 AR |
3.7630 USDT |
3.7420 USDT |
3.8640 USDT |
3.7900 USDT |
| 2025-11-22 |
3.7342 USDT |
153,511.0728 AR |
3.7580 USDT |
3.7100 USDT |
3.8530 USDT |
3.7260 USDT |
| 2025-11-21 |
3.8507 USDT |
268,520.1286 AR |
4.0040 USDT |
3.5760 USDT |
4.1430 USDT |
3.7290 USDT |
| 2025-11-20 |
4.1430 USDT |
93,527.8222 AR |
4.1690 USDT |
3.9330 USDT |
4.3180 USDT |
4.0480 USDT |
| 2025-11-19 |
4.1820 USDT |
71,749.6274 AR |
4.2100 USDT |
4.0520 USDT |
4.3250 USDT |
4.1880 USDT |
| 2025-11-18 |
4.3260 USDT |
120,740.8480 AR |
4.2220 USDT |
4.1170 USDT |
4.5760 USDT |
4.2040 USDT |
| 2025-11-17 |
4.3358 USDT |
221,903.3866 AR |
4.3640 USDT |
4.1900 USDT |
4.4770 USDT |
4.2630 USDT |
| 2025-11-16 |
4.3948 USDT |
109,566.6092 AR |
4.5330 USDT |
4.2020 USDT |
4.6160 USDT |
4.3510 USDT |
| 2025-11-15 |
4.6246 USDT |
96,377.4760 AR |
4.4680 USDT |
4.4530 USDT |
4.8060 USDT |
4.5610 USDT |
| 2025-11-14 |
4.5431 USDT |
161,477.5784 AR |
4.6010 USDT |
4.3460 USDT |
4.6850 USDT |
4.5730 USDT |
| 2025-11-13 |
4.7586 USDT |
203,589.2551 AR |
4.8680 USDT |
4.4490 USDT |
5.0130 USDT |
4.4740 USDT |
| 2025-11-12 |
5.0264 USDT |
223,186.4400 AR |
4.7450 USDT |
4.6800 USDT |
5.3080 USDT |
4.8950 USDT |
| 2025-11-11 |
5.2373 USDT |
248,316.3945 AR |
5.5130 USDT |
4.9980 USDT |
5.6550 USDT |
5.0270 USDT |
| 2025-11-10 |
5.6556 USDT |
187,403.8526 AR |
5.7670 USDT |
5.2730 USDT |
5.9820 USDT |
5.2890 USDT |
| 2025-11-09 |
5.6608 USDT |
480,625.8267 AR |
6.4880 USDT |
5.2670 USDT |
6.4990 USDT |
5.7740 USDT |
| 2025-11-08 |
7.3074 USDT |
478,271.8200 AR |
7.9130 USDT |
6.3540 USDT |
8.5560 USDT |
6.5580 USDT |
| 2025-11-07 |
5.8410 USDT |
202,385.2081 AR |
5.7200 USDT |
5.4350 USDT |
6.3770 USDT |
6.0660 USDT |
| 2025-11-06 |
4.2798 USDT |
53,347.0144 AR |
4.2900 USDT |
4.1090 USDT |
4.5070 USDT |
4.3050 USDT |
| 2025-11-05 |
4.2383 USDT |
87,022.8107 AR |
4.1850 USDT |
4.0340 USDT |
4.5710 USDT |
4.0780 USDT |
| 2025-11-04 |
4.1050 USDT |
243,899.0457 AR |
3.7560 USDT |
3.7430 USDT |
4.5340 USDT |
4.3110 USDT |
| 2025-11-03 |
3.8761 USDT |
89,287.1921 AR |
4.2190 USDT |
3.5650 USDT |
4.2320 USDT |
3.8690 USDT |
| 2025-11-02 |
4.3921 USDT |
105,359.4331 AR |
4.4560 USDT |
4.1440 USDT |
4.7000 USDT |
4.2130 USDT |
| 2025-11-01 |
3.8856 USDT |
65,254.8685 AR |
3.5390 USDT |
3.5210 USDT |
4.1220 USDT |
4.0210 USDT |
| 2025-10-31 |
3.5547 USDT |
40,453.6075 AR |
3.5730 USDT |
3.4330 USDT |
3.6510 USDT |
3.4780 USDT |
| 2025-10-30 |
3.6719 USDT |
38,382.9685 AR |
3.8480 USDT |
3.4120 USDT |
3.9360 USDT |
3.4440 USDT |
| 2025-10-29 |
3.9118 USDT |
69,067.0176 AR |
3.8630 USDT |
3.7820 USDT |
4.0540 USDT |
4.0080 USDT |
| 2025-10-28 |
4.0428 USDT |
77,182.7427 AR |
4.2480 USDT |
3.8420 USDT |
4.3010 USDT |
3.8620 USDT |
| 2025-10-27 |
4.1052 USDT |
47,709.0759 AR |
3.9950 USDT |
3.9510 USDT |
4.3200 USDT |
3.9680 USDT |
| 2025-10-26 |
3.8398 USDT |
18,947.1401 AR |
3.8150 USDT |
3.7240 USDT |
3.9240 USDT |
3.9140 USDT |
| 2025-10-25 |
3.8104 USDT |
18,651.2596 AR |
3.8370 USDT |
3.7450 USDT |
3.8760 USDT |
3.8330 USDT |
| 2025-10-24 |
3.8960 USDT |
32,694.0747 AR |
3.9490 USDT |
3.7990 USDT |
4.0040 USDT |
3.8540 USDT |
| 2025-10-23 |
3.8790 USDT |
53,900.0192 AR |
3.7800 USDT |
3.7710 USDT |
3.9930 USDT |
3.9320 USDT |
| 2025-10-22 |
3.9121 USDT |
30,242.5588 AR |
3.9040 USDT |
3.8240 USDT |
4.0090 USDT |
3.9050 USDT |
| 2025-10-21 |
3.9106 USDT |
50,527.8629 AR |
4.0200 USDT |
3.8120 USDT |
4.0400 USDT |
3.9740 USDT |
| 2025-10-20 |
4.0480 USDT |
13,460.3878 AR |
3.9610 USDT |
3.8870 USDT |
4.1300 USDT |
4.0540 USDT |
| 2025-10-19 |
3.9363 USDT |
21,239.3290 AR |
3.8880 USDT |
3.8160 USDT |
4.0730 USDT |
4.0410 USDT |
| 2025-10-18 |
3.9405 USDT |
32,328.6545 AR |
3.8810 USDT |
3.8520 USDT |
4.0340 USDT |
3.9230 USDT |
| 2025-10-17 |
3.8812 USDT |
57,357.1313 AR |
4.0630 USDT |
3.7200 USDT |
4.1240 USDT |
3.8440 USDT |