Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-12 |
50.9681 USDT |
42,861.8556 AR |
48.2710 USDT |
48.1140 USDT |
53.1970 USDT |
52.4140 USDT |
| 2022-01-11 |
46.7396 USDT |
24,759.1644 AR |
46.4600 USDT |
44.6590 USDT |
48.7170 USDT |
48.2890 USDT |
| 2022-01-10 |
47.7188 USDT |
24,013.0897 AR |
50.2480 USDT |
43.5940 USDT |
52.7690 USDT |
45.4090 USDT |
| 2022-01-09 |
49.1535 USDT |
21,199.7886 AR |
47.5510 USDT |
46.9400 USDT |
52.0450 USDT |
51.7620 USDT |
| 2022-01-08 |
48.6385 USDT |
28,794.5039 AR |
49.5710 USDT |
45.1650 USDT |
51.6820 USDT |
47.8730 USDT |
| 2022-01-07 |
50.6357 USDT |
35,468.9467 AR |
55.3090 USDT |
48.5370 USDT |
55.5020 USDT |
49.4520 USDT |
| 2022-01-06 |
55.3251 USDT |
25,701.4934 AR |
56.2010 USDT |
52.8030 USDT |
57.1350 USDT |
55.7850 USDT |
| 2022-01-05 |
62.6443 USDT |
21,905.7898 AR |
62.6370 USDT |
60.0470 USDT |
65.3280 USDT |
61.5150 USDT |
| 2022-01-04 |
64.4921 USDT |
46,995.3094 AR |
59.7980 USDT |
58.9210 USDT |
68.8000 USDT |
65.4940 USDT |
| 2022-01-03 |
59.3607 USDT |
18,658.4029 AR |
60.1240 USDT |
57.5000 USDT |
61.2780 USDT |
58.5170 USDT |
| 2022-01-02 |
62.1983 USDT |
20,533.6310 AR |
66.1210 USDT |
59.8700 USDT |
66.1570 USDT |
59.9390 USDT |
| 2022-01-01 |
63.5101 USDT |
23,765.1331 AR |
58.8980 USDT |
58.8870 USDT |
68.7320 USDT |
65.3870 USDT |
| 2021-12-31 |
60.7439 USDT |
34,758.3316 AR |
58.1070 USDT |
56.3170 USDT |
63.9150 USDT |
60.7590 USDT |
| 2021-12-30 |
55.3116 USDT |
16,627.7942 AR |
54.7750 USDT |
52.2680 USDT |
57.5790 USDT |
57.0670 USDT |
| 2021-12-29 |
55.9624 USDT |
33,023.9845 AR |
53.3400 USDT |
53.0000 USDT |
58.7680 USDT |
56.2310 USDT |
| 2021-12-28 |
56.9528 USDT |
35,019.5763 AR |
59.8680 USDT |
53.2900 USDT |
59.8700 USDT |
54.2230 USDT |
| 2021-12-27 |
63.1539 USDT |
19,760.0544 AR |
61.6570 USDT |
61.0360 USDT |
64.4530 USDT |
61.5130 USDT |
| 2021-12-26 |
60.6180 USDT |
25,500.0589 AR |
60.5130 USDT |
57.7010 USDT |
63.4700 USDT |
62.1180 USDT |
| 2021-12-25 |
63.2735 USDT |
32,197.3984 AR |
61.9370 USDT |
60.0010 USDT |
68.5000 USDT |
60.5860 USDT |
| 2021-12-24 |
61.0423 USDT |
49,559.1833 AR |
57.3050 USDT |
55.2840 USDT |
64.7210 USDT |
61.2580 USDT |
| 2021-12-23 |
54.0018 USDT |
22,916.9739 AR |
53.1130 USDT |
51.5680 USDT |
57.7160 USDT |
56.8880 USDT |
| 2021-12-22 |
54.6845 USDT |
32,506.5389 AR |
54.4000 USDT |
52.5030 USDT |
56.7340 USDT |
53.1000 USDT |
| 2021-12-21 |
55.3926 USDT |
22,380.3185 AR |
56.7480 USDT |
53.1600 USDT |
58.3910 USDT |
53.3000 USDT |
| 2021-12-20 |
54.5118 USDT |
39,486.5855 AR |
59.1840 USDT |
50.4570 USDT |
59.8790 USDT |
57.5910 USDT |
| 2021-12-19 |
56.0547 USDT |
43,515.5574 AR |
52.8670 USDT |
50.5210 USDT |
59.8800 USDT |
59.1860 USDT |
| 2021-12-18 |
49.6258 USDT |
39,314.5353 AR |
47.5140 USDT |
45.2730 USDT |
53.5050 USDT |
53.1220 USDT |
| 2021-12-17 |
48.0631 USDT |
48,311.4344 AR |
46.4880 USDT |
44.5800 USDT |
51.0000 USDT |
48.2830 USDT |
| 2021-12-16 |
44.5966 USDT |
23,946.0483 AR |
41.2500 USDT |
41.0560 USDT |
47.2300 USDT |
46.0590 USDT |
| 2021-12-15 |
37.2862 USDT |
15,737.3262 AR |
38.2110 USDT |
35.8380 USDT |
39.1400 USDT |
38.6000 USDT |
| 2021-12-14 |
37.3141 USDT |
17,086.1847 AR |
36.3650 USDT |
35.6940 USDT |
38.6150 USDT |
37.1550 USDT |
| 2021-12-13 |
39.0068 USDT |
20,000.2919 AR |
41.7210 USDT |
36.0020 USDT |
41.8750 USDT |
36.5950 USDT |
| 2021-12-12 |
41.3731 USDT |
8,962.8935 AR |
41.7840 USDT |
40.0340 USDT |
42.6000 USDT |
41.9070 USDT |
| 2021-12-11 |
41.0400 USDT |
8,329.4765 AR |
40.1630 USDT |
39.1400 USDT |
42.4600 USDT |
40.6800 USDT |
| 2021-12-10 |
41.5575 USDT |
34,665.5978 AR |
41.9290 USDT |
40.3120 USDT |
44.0870 USDT |
41.9520 USDT |
| 2021-12-09 |
44.3210 USDT |
15,813.2171 AR |
47.1910 USDT |
41.7370 USDT |
47.6100 USDT |
42.7940 USDT |
| 2021-12-08 |
47.1710 USDT |
15,831.5466 AR |
48.4750 USDT |
44.5800 USDT |
49.8500 USDT |
46.8970 USDT |
| 2021-12-07 |
47.6500 USDT |
22,829.4583 AR |
46.8700 USDT |
45.4680 USDT |
49.7140 USDT |
47.4000 USDT |
| 2021-12-06 |
42.8158 USDT |
37,234.1730 AR |
44.9200 USDT |
40.2410 USDT |
45.1090 USDT |
44.9680 USDT |
| 2021-12-05 |
46.8118 USDT |
21,567.9508 AR |
49.3920 USDT |
42.7500 USDT |
51.3510 USDT |
44.7480 USDT |
| 2021-12-04 |
46.9241 USDT |
52,912.2621 AR |
53.4010 USDT |
20.0000 USDT |
53.9320 USDT |
49.9500 USDT |
| 2021-12-03 |
54.7086 USDT |
40,936.4059 AR |
55.8900 USDT |
50.3700 USDT |
58.3550 USDT |
52.9670 USDT |
| 2021-12-02 |
57.0008 USDT |
36,676.7474 AR |
57.4900 USDT |
54.8260 USDT |
59.9200 USDT |
56.3810 USDT |
| 2021-12-01 |
60.2906 USDT |
26,267.0447 AR |
59.3640 USDT |
58.2260 USDT |
61.6720 USDT |
58.2680 USDT |
| 2021-11-30 |
60.4382 USDT |
39,741.5321 AR |
60.9450 USDT |
57.5600 USDT |
63.6100 USDT |
59.5500 USDT |
| 2021-11-29 |
58.0717 USDT |
25,214.3236 AR |
58.2350 USDT |
56.0000 USDT |
60.0520 USDT |
59.0780 USDT |
| 2021-11-28 |
54.3862 USDT |
22,224.5218 AR |
57.2700 USDT |
52.4800 USDT |
57.3430 USDT |
54.1310 USDT |
| 2021-11-27 |
60.2157 USDT |
53,760.6749 AR |
53.7830 USDT |
53.5310 USDT |
64.9690 USDT |
57.8570 USDT |
| 2021-11-26 |
58.2102 USDT |
72,738.8721 AR |
59.4730 USDT |
52.4040 USDT |
66.7070 USDT |
55.3170 USDT |
| 2021-11-25 |
60.6469 USDT |
42,042.2944 AR |
58.1950 USDT |
57.6290 USDT |
65.0000 USDT |
59.8600 USDT |
| 2021-11-24 |
58.0238 USDT |
33,907.3672 AR |
60.6790 USDT |
55.7360 USDT |
60.8200 USDT |
58.0660 USDT |