Identifier on Kucoin: AR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
9.3463 USDT |
20,371.4306 AR |
9.6170 USDT |
9.1880 USDT |
9.6740 USDT |
9.2330 USDT |
| 2025-02-22 |
9.5356 USDT |
42,473.8868 AR |
9.3990 USDT |
9.3330 USDT |
9.7990 USDT |
9.7270 USDT |
| 2025-02-21 |
9.8732 USDT |
72,469.0898 AR |
9.8090 USDT |
9.3590 USDT |
10.3360 USDT |
9.3590 USDT |
| 2025-02-20 |
9.7565 USDT |
61,396.8702 AR |
9.1330 USDT |
9.0800 USDT |
10.4260 USDT |
9.9050 USDT |
| 2025-02-19 |
8.8791 USDT |
50,553.1414 AR |
8.7790 USDT |
8.4930 USDT |
9.2920 USDT |
9.1120 USDT |
| 2025-02-18 |
8.8070 USDT |
96,593.3544 AR |
9.2240 USDT |
8.2200 USDT |
9.2710 USDT |
8.5570 USDT |
| 2025-02-17 |
9.2658 USDT |
65,274.2640 AR |
9.2360 USDT |
8.8750 USDT |
9.7120 USDT |
9.0820 USDT |
| 2025-02-16 |
9.2292 USDT |
35,038.1586 AR |
9.2210 USDT |
8.9550 USDT |
9.5800 USDT |
9.2510 USDT |
| 2025-02-15 |
9.4230 USDT |
61,019.0830 AR |
9.4390 USDT |
9.0800 USDT |
9.7800 USDT |
9.1190 USDT |
| 2025-02-14 |
9.3557 USDT |
59,613.2966 AR |
9.0830 USDT |
9.0020 USDT |
9.6540 USDT |
9.5350 USDT |
| 2025-02-13 |
9.1680 USDT |
56,945.6833 AR |
9.6270 USDT |
8.7540 USDT |
9.6760 USDT |
8.9900 USDT |
| 2025-02-12 |
9.1946 USDT |
111,683.0394 AR |
9.3210 USDT |
8.6740 USDT |
9.6820 USDT |
9.6130 USDT |
| 2025-02-11 |
9.4080 USDT |
75,407.1020 AR |
8.9190 USDT |
8.8900 USDT |
9.6960 USDT |
9.3010 USDT |
| 2025-02-10 |
9.0147 USDT |
57,496.1003 AR |
8.9530 USDT |
8.5540 USDT |
9.3010 USDT |
9.0930 USDT |
| 2025-02-09 |
9.2192 USDT |
172,073.2741 AR |
9.8860 USDT |
8.4540 USDT |
9.9220 USDT |
8.6510 USDT |
| 2025-02-08 |
9.2366 USDT |
48,287.3526 AR |
8.9090 USDT |
8.8800 USDT |
9.7770 USDT |
9.7580 USDT |
| 2025-02-07 |
9.5895 USDT |
97,383.1797 AR |
9.5440 USDT |
8.7430 USDT |
10.1460 USDT |
8.8360 USDT |
| 2025-02-06 |
9.9234 USDT |
67,708.2112 AR |
10.2120 USDT |
9.4610 USDT |
10.3610 USDT |
9.6250 USDT |
| 2025-02-05 |
10.6890 USDT |
120,184.7458 AR |
10.3870 USDT |
10.0810 USDT |
11.1840 USDT |
10.1030 USDT |
| 2025-02-04 |
10.6279 USDT |
116,986.4074 AR |
11.7460 USDT |
10.0100 USDT |
11.7910 USDT |
10.4380 USDT |
| 2025-02-03 |
10.6131 USDT |
303,229.7463 AR |
12.4560 USDT |
8.5460 USDT |
12.5190 USDT |
11.2840 USDT |
| 2025-02-02 |
13.1266 USDT |
95,961.6995 AR |
13.9000 USDT |
11.9000 USDT |
14.3190 USDT |
12.4770 USDT |
| 2025-02-01 |
15.5139 USDT |
27,250.7173 AR |
15.7900 USDT |
14.7330 USDT |
16.1100 USDT |
14.7330 USDT |
| 2025-01-31 |
16.0597 USDT |
152,863.4632 AR |
16.2050 USDT |
14.1390 USDT |
16.7710 USDT |
15.8690 USDT |
| 2025-01-30 |
14.0952 USDT |
63,968.8153 AR |
12.9200 USDT |
12.7880 USDT |
15.4060 USDT |
15.0820 USDT |
| 2025-01-29 |
12.9491 USDT |
28,047.9833 AR |
12.6630 USDT |
12.5290 USDT |
13.4750 USDT |
13.3010 USDT |
| 2025-01-28 |
13.3164 USDT |
18,016.5993 AR |
13.3980 USDT |
13.0450 USDT |
13.6760 USDT |
13.1470 USDT |
| 2025-01-27 |
13.0254 USDT |
91,296.6986 AR |
14.0710 USDT |
12.3100 USDT |
14.1340 USDT |
13.3650 USDT |
| 2025-01-26 |
14.6438 USDT |
29,173.1327 AR |
14.4550 USDT |
14.0940 USDT |
14.8320 USDT |
14.1210 USDT |
| 2025-01-25 |
14.3885 USDT |
20,030.6778 AR |
14.2970 USDT |
14.0110 USDT |
14.7190 USDT |
14.4850 USDT |
| 2025-01-24 |
14.8837 USDT |
28,691.3663 AR |
15.0060 USDT |
14.3550 USDT |
15.2470 USDT |
14.4290 USDT |
| 2025-01-23 |
14.9623 USDT |
37,263.8668 AR |
15.1610 USDT |
14.4730 USDT |
15.5050 USDT |
14.9600 USDT |
| 2025-01-22 |
15.3395 USDT |
28,313.1319 AR |
15.3580 USDT |
14.9990 USDT |
15.8090 USDT |
15.1410 USDT |
| 2025-01-21 |
14.4680 USDT |
31,114.0904 AR |
14.7020 USDT |
13.9590 USDT |
15.3570 USDT |
15.3570 USDT |
| 2025-01-20 |
15.3301 USDT |
77,609.1757 AR |
15.4600 USDT |
14.2060 USDT |
17.0270 USDT |
14.8670 USDT |
| 2025-01-19 |
16.2995 USDT |
74,487.2764 AR |
16.4830 USDT |
15.3320 USDT |
17.4620 USDT |
15.6070 USDT |
| 2025-01-18 |
16.7042 USDT |
45,143.2040 AR |
18.2270 USDT |
15.8250 USDT |
18.3200 USDT |
16.1030 USDT |
| 2025-01-17 |
17.6914 USDT |
44,625.6701 AR |
17.1070 USDT |
17.0720 USDT |
18.4160 USDT |
18.1700 USDT |
| 2025-01-16 |
16.8787 USDT |
54,514.5310 AR |
16.9040 USDT |
16.1050 USDT |
17.7780 USDT |
17.6020 USDT |
| 2025-01-15 |
16.0149 USDT |
54,932.9103 AR |
15.8250 USDT |
15.1490 USDT |
16.8100 USDT |
16.7410 USDT |
| 2025-01-14 |
15.4476 USDT |
24,255.6712 AR |
15.1950 USDT |
15.1260 USDT |
15.8160 USDT |
15.8160 USDT |
| 2025-01-13 |
14.6617 USDT |
81,778.2257 AR |
15.5140 USDT |
13.9730 USDT |
15.9430 USDT |
15.2220 USDT |
| 2025-01-12 |
15.6618 USDT |
24,497.0296 AR |
15.9150 USDT |
15.4380 USDT |
15.9770 USDT |
15.7840 USDT |
| 2025-01-11 |
15.8488 USDT |
14,552.9220 AR |
16.0610 USDT |
15.6380 USDT |
16.1780 USDT |
15.8140 USDT |
| 2025-01-10 |
15.8572 USDT |
47,297.0592 AR |
15.0110 USDT |
15.0080 USDT |
16.3600 USDT |
16.2140 USDT |
| 2025-01-09 |
15.5162 USDT |
69,607.8461 AR |
15.9340 USDT |
14.7370 USDT |
16.3200 USDT |
15.0150 USDT |
| 2025-01-08 |
15.9052 USDT |
79,188.8776 AR |
16.7740 USDT |
14.9370 USDT |
17.0570 USDT |
15.9210 USDT |
| 2025-01-07 |
17.8817 USDT |
77,307.2583 AR |
18.9040 USDT |
16.8160 USDT |
18.9980 USDT |
16.9680 USDT |
| 2025-01-06 |
19.4159 USDT |
36,034.5212 AR |
19.6490 USDT |
19.0510 USDT |
19.9070 USDT |
19.5470 USDT |
| 2025-01-05 |
19.1550 USDT |
22,961.4190 AR |
19.4620 USDT |
18.7620 USDT |
19.4900 USDT |
19.3260 USDT |