Identifier on Kucoin: ARIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0675 USDT |
842,311.9000 |
0.0656 USDT |
0.0637 USDT |
0.0695 USDT |
0.0661 USDT |
| 2025-12-18 |
0.0638 USDT |
183,807.3000 |
0.0635 USDT |
0.0628 USDT |
0.0647 USDT |
0.0636 USDT |
| 2025-12-17 |
0.0675 USDT |
1,975,986.6000 |
0.0648 USDT |
0.0599 USDT |
0.0737 USDT |
0.0630 USDT |
| 2025-12-16 |
0.0644 USDT |
271,722.2000 |
0.0643 USDT |
0.0627 USDT |
0.0663 USDT |
0.0655 USDT |
| 2025-12-15 |
0.0645 USDT |
361,138.6000 |
0.0620 USDT |
0.0619 USDT |
0.0662 USDT |
0.0646 USDT |
| 2025-12-14 |
0.0636 USDT |
256,208.1000 |
0.0640 USDT |
0.0616 USDT |
0.0662 USDT |
0.0648 USDT |
| 2025-12-13 |
0.0659 USDT |
358,753.4000 |
0.0682 USDT |
0.0632 USDT |
0.0695 USDT |
0.0634 USDT |
| 2025-12-12 |
0.0640 USDT |
1,402,072.9000 |
0.0627 USDT |
0.0620 USDT |
0.0664 USDT |
0.0657 USDT |
| 2025-12-11 |
0.0603 USDT |
449,274.2000 |
0.0602 USDT |
0.0589 USDT |
0.0622 USDT |
0.0616 USDT |
| 2025-12-10 |
0.0607 USDT |
681,052.1000 |
0.0596 USDT |
0.0591 USDT |
0.0622 USDT |
0.0599 USDT |
| 2025-12-09 |
0.0598 USDT |
562,159.8000 |
0.0614 USDT |
0.0581 USDT |
0.0628 USDT |
0.0597 USDT |
| 2025-12-08 |
0.0674 USDT |
1,039,236.2000 |
0.0617 USDT |
0.0592 USDT |
0.0739 USDT |
0.0621 USDT |
| 2025-12-07 |
0.0638 USDT |
764,704.6000 |
0.0623 USDT |
0.0606 USDT |
0.0669 USDT |
0.0633 USDT |
| 2025-12-06 |
0.0607 USDT |
322,867.1000 |
0.0643 USDT |
0.0585 USDT |
0.0643 USDT |
0.0612 USDT |
| 2025-12-05 |
0.0711 USDT |
538,866.5000 |
0.0699 USDT |
0.0659 USDT |
0.0760 USDT |
0.0670 USDT |
| 2025-12-04 |
0.0709 USDT |
1,790,126.8000 |
0.0639 USDT |
0.0627 USDT |
0.0809 USDT |
0.0693 USDT |
| 2025-12-03 |
0.0622 USDT |
439,144.2000 |
0.0625 USDT |
0.0607 USDT |
0.0638 USDT |
0.0625 USDT |
| 2025-12-02 |
0.0618 USDT |
1,563,980.2000 |
0.0646 USDT |
0.0580 USDT |
0.0659 USDT |
0.0630 USDT |
| 2025-12-01 |
0.0673 USDT |
1,808,133.9000 |
0.0670 USDT |
0.0611 USDT |
0.0742 USDT |
0.0644 USDT |
| 2025-11-30 |
0.0648 USDT |
365,050.2000 |
0.0649 USDT |
0.0624 USDT |
0.0677 USDT |
0.0663 USDT |
| 2025-11-29 |
0.0681 USDT |
677,779.3000 |
0.0682 USDT |
0.0646 USDT |
0.0717 USDT |
0.0661 USDT |
| 2025-11-28 |
0.0745 USDT |
626,842.1000 |
0.0776 USDT |
0.0699 USDT |
0.0809 USDT |
0.0712 USDT |
| 2025-11-27 |
0.0809 USDT |
3,995,778.7000 |
0.0718 USDT |
0.0692 USDT |
0.0941 USDT |
0.0775 USDT |
| 2025-11-26 |
0.0632 USDT |
1,606,345.0000 |
0.0648 USDT |
0.0579 USDT |
0.0697 USDT |
0.0697 USDT |
| 2025-11-25 |
0.0662 USDT |
8,521,511.3000 |
0.0679 USDT |
0.0646 USDT |
0.0700 USDT |
0.0678 USDT |
| 2025-11-24 |
0.0656 USDT |
19,027,451.2000 |
0.0664 USDT |
0.0622 USDT |
0.0745 USDT |
0.0676 USDT |
| 2025-11-23 |
0.0599 USDT |
38,540,996.2000 |
0.0609 USDT |
0.0583 USDT |
0.0617 USDT |
0.0596 USDT |
| 2025-11-22 |
0.0600 USDT |
17,258,326.3000 |
0.0649 USDT |
0.0556 USDT |
0.0649 USDT |
0.0602 USDT |
| 2025-11-21 |
0.0816 USDT |
27,755,007.5000 |
0.0869 USDT |
0.0731 USDT |
0.0884 USDT |
0.0733 USDT |
| 2025-11-20 |
0.0869 USDT |
21,840,787.3000 |
0.0840 USDT |
0.0780 USDT |
0.0981 USDT |
0.0857 USDT |
| 2025-11-19 |
0.0837 USDT |
25,976,560.2000 |
0.0825 USDT |
0.0783 USDT |
0.0899 USDT |
0.0842 USDT |
| 2025-11-18 |
0.0896 USDT |
24,222,085.9000 |
0.0901 USDT |
0.0863 USDT |
0.0925 USDT |
0.0869 USDT |
| 2025-11-17 |
0.0944 USDT |
10,980,143.9000 |
0.0951 USDT |
0.0928 USDT |
0.0958 USDT |
0.0950 USDT |
| 2025-11-16 |
0.0952 USDT |
28,665,447.3000 |
0.0942 USDT |
0.0927 USDT |
0.1003 USDT |
0.0947 USDT |
| 2025-11-15 |
0.0954 USDT |
18,066,354.6000 |
0.0988 USDT |
0.0855 USDT |
0.0989 USDT |
0.0951 USDT |
| 2025-11-14 |
0.0984 USDT |
24,752,642.9000 |
0.1015 USDT |
0.0969 USDT |
0.1019 USDT |
0.0988 USDT |
| 2025-11-13 |
0.1067 USDT |
7,585,050.1000 |
0.1046 USDT |
0.1034 USDT |
0.1129 USDT |
0.1088 USDT |
| 2025-11-12 |
0.1152 USDT |
11,271,253.0000 |
0.1311 USDT |
0.1035 USDT |
0.1343 USDT |
0.1041 USDT |
| 2025-11-11 |
0.1457 USDT |
7,726,924.5000 |
0.1436 USDT |
0.1372 USDT |
0.1509 USDT |
0.1384 USDT |
| 2025-11-10 |
0.1536 USDT |
489,584.8000 |
0.1537 USDT |
0.1513 USDT |
0.1570 USDT |
0.1544 USDT |
| 2025-11-09 |
0.1549 USDT |
14,877,325.4000 |
0.1562 USDT |
0.1522 USDT |
0.1593 USDT |
0.1547 USDT |
| 2025-11-08 |
0.1552 USDT |
6,258,491.3000 |
0.1572 USDT |
0.1517 USDT |
0.1625 USDT |
0.1524 USDT |
| 2025-11-07 |
0.1675 USDT |
10,758,457.0000 |
0.1617 USDT |
0.1578 USDT |
0.1780 USDT |
0.1635 USDT |
| 2025-11-06 |
0.1691 USDT |
9,777,847.1000 |
0.1739 USDT |
0.1611 USDT |
0.1779 USDT |
0.1615 USDT |
| 2025-11-05 |
0.1698 USDT |
13,117,249.5000 |
0.1710 USDT |
0.1650 USDT |
0.1769 USDT |
0.1722 USDT |
| 2025-11-04 |
0.1697 USDT |
11,327,003.8000 |
0.1701 USDT |
0.1655 USDT |
0.1804 USDT |
0.1665 USDT |
| 2025-11-03 |
0.1716 USDT |
19,903,408.4000 |
0.1688 USDT |
0.1451 USDT |
0.1860 USDT |
0.1690 USDT |
| 2025-11-02 |
0.1679 USDT |
18,210,216.5000 |
0.1700 USDT |
0.1629 USDT |
0.1718 USDT |
0.1669 USDT |
| 2025-11-01 |
0.1687 USDT |
11,879,268.8000 |
0.1743 USDT |
0.1658 USDT |
0.1753 USDT |
0.1740 USDT |
| 2025-10-31 |
0.1785 USDT |
12,066,636.2000 |
0.1790 USDT |
0.1744 USDT |
0.1815 USDT |
0.1781 USDT |