Identifier on Kucoin: ARKER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.0353 USDT |
15,820,459.6821 |
0.0344 USDT |
0.0334 USDT |
0.0375 USDT |
0.0354 USDT |
| 2022-01-19 |
0.0347 USDT |
19,015,434.9606 |
0.0337 USDT |
0.0313 USDT |
0.0399 USDT |
0.0344 USDT |
| 2022-01-18 |
0.0349 USDT |
15,330,922.4479 |
0.0377 USDT |
0.0311 USDT |
0.0382 USDT |
0.0336 USDT |
| 2022-01-17 |
0.0402 USDT |
14,560,590.9563 |
0.0426 USDT |
0.0361 USDT |
0.0455 USDT |
0.0368 USDT |
| 2022-01-16 |
0.0512 USDT |
16,206,970.7815 |
0.0487 USDT |
0.0428 USDT |
0.0585 USDT |
0.0445 USDT |
| 2022-01-15 |
0.0494 USDT |
25,175,822.4865 |
0.0537 USDT |
0.0392 USDT |
0.0598 USDT |
0.0521 USDT |
| 2022-01-14 |
0.0366 USDT |
12,074,587.2962 |
0.0358 USDT |
0.0354 USDT |
0.0408 USDT |
0.0386 USDT |
| 2022-01-13 |
0.0363 USDT |
14,672,145.5317 |
0.0363 USDT |
0.0342 USDT |
0.0385 USDT |
0.0358 USDT |
| 2022-01-12 |
0.0376 USDT |
12,823,053.1914 |
0.0367 USDT |
0.0348 USDT |
0.0392 USDT |
0.0364 USDT |
| 2022-01-11 |
0.0366 USDT |
13,902,789.5518 |
0.0362 USDT |
0.0348 USDT |
0.0381 USDT |
0.0368 USDT |
| 2022-01-10 |
0.0374 USDT |
10,812,639.1145 |
0.0383 USDT |
0.0340 USDT |
0.0400 USDT |
0.0347 USDT |
| 2022-01-09 |
0.0372 USDT |
12,714,458.6448 |
0.0376 USDT |
0.0364 USDT |
0.0388 USDT |
0.0373 USDT |
| 2022-01-08 |
0.0403 USDT |
10,984,948.6319 |
0.0412 USDT |
0.0367 USDT |
0.0416 USDT |
0.0374 USDT |
| 2022-01-07 |
0.0424 USDT |
10,159,466.2970 |
0.0443 USDT |
0.0375 USDT |
0.0445 USDT |
0.0395 USDT |
| 2022-01-06 |
0.0452 USDT |
8,902,927.0235 |
0.0475 USDT |
0.0438 USDT |
0.0476 USDT |
0.0458 USDT |
| 2022-01-05 |
0.0505 USDT |
10,223,826.0748 |
0.0508 USDT |
0.0464 USDT |
0.0518 USDT |
0.0474 USDT |
| 2022-01-04 |
0.0513 USDT |
9,559,890.0106 |
0.0514 USDT |
0.0494 USDT |
0.0538 USDT |
0.0513 USDT |
| 2022-01-03 |
0.0509 USDT |
9,149,976.1764 |
0.0508 USDT |
0.0495 USDT |
0.0529 USDT |
0.0500 USDT |
| 2022-01-02 |
0.0520 USDT |
15,694,579.1082 |
0.0483 USDT |
0.0479 USDT |
0.0628 USDT |
0.0508 USDT |
| 2022-01-01 |
0.0485 USDT |
10,041,272.0924 |
0.0481 USDT |
0.0460 USDT |
0.0502 USDT |
0.0478 USDT |
| 2021-12-31 |
0.0493 USDT |
7,766,625.1305 |
0.0505 USDT |
0.0475 USDT |
0.0515 USDT |
0.0514 USDT |
| 2021-12-30 |
0.0480 USDT |
9,032,332.2155 |
0.0470 USDT |
0.0460 USDT |
0.0510 USDT |
0.0489 USDT |
| 2021-12-29 |
0.0511 USDT |
9,021,542.1216 |
0.0542 USDT |
0.0489 USDT |
0.0543 USDT |
0.0502 USDT |
| 2021-12-28 |
0.0565 USDT |
7,360,884.9876 |
0.0621 USDT |
0.0516 USDT |
0.0622 USDT |
0.0529 USDT |
| 2021-12-27 |
0.0608 USDT |
10,879,539.5251 |
0.0625 USDT |
0.0570 USDT |
0.0650 USDT |
0.0624 USDT |
| 2021-12-26 |
0.0640 USDT |
8,602,799.0422 |
0.0661 USDT |
0.0585 USDT |
0.0673 USDT |
0.0626 USDT |
| 2021-12-25 |
0.0658 USDT |
12,386,235.8745 |
0.0622 USDT |
0.0616 USDT |
0.0732 USDT |
0.0656 USDT |
| 2021-12-24 |
0.0605 USDT |
9,845,763.7265 |
0.0602 USDT |
0.0580 USDT |
0.0660 USDT |
0.0620 USDT |
| 2021-12-23 |
0.0556 USDT |
11,592,808.8348 |
0.0597 USDT |
0.0514 USDT |
0.0609 USDT |
0.0574 USDT |
| 2021-12-22 |
0.0608 USDT |
9,328,830.0995 |
0.0592 USDT |
0.0577 USDT |
0.0634 USDT |
0.0610 USDT |
| 2021-12-21 |
0.0609 USDT |
9,491,907.8666 |
0.0609 USDT |
0.0579 USDT |
0.0647 USDT |
0.0603 USDT |
| 2021-12-20 |
0.0635 USDT |
8,970,909.7204 |
0.0716 USDT |
0.0575 USDT |
0.0716 USDT |
0.0606 USDT |
| 2021-12-19 |
0.0735 USDT |
9,793,772.3676 |
0.0744 USDT |
0.0704 USDT |
0.0760 USDT |
0.0721 USDT |
| 2021-12-18 |
0.0738 USDT |
8,639,655.2663 |
0.0719 USDT |
0.0719 USDT |
0.0787 USDT |
0.0745 USDT |
| 2021-12-17 |
0.0825 USDT |
9,318,310.2791 |
0.0895 USDT |
0.0719 USDT |
0.0906 USDT |
0.0791 USDT |
| 2021-12-16 |
0.0889 USDT |
11,005,112.5764 |
0.0820 USDT |
0.0791 USDT |
0.1124 USDT |
0.0931 USDT |
| 2021-12-15 |
0.0922 USDT |
11,957,550.0162 |
0.0925 USDT |
0.0776 USDT |
0.1090 USDT |
0.0826 USDT |
| 2021-12-14 |
0.1054 USDT |
9,822,522.2944 |
0.1111 USDT |
0.0922 USDT |
0.1187 USDT |
0.0953 USDT |
| 2021-12-13 |
0.1112 USDT |
18,738,183.1974 |
0.1185 USDT |
0.0979 USDT |
0.1500 USDT |
0.1125 USDT |
| 2021-12-12 |
0.1246 USDT |
12,089,076.0610 |
0.1358 USDT |
0.1162 USDT |
0.1359 USDT |
0.1204 USDT |
| 2021-12-11 |
0.1665 USDT |
22,093,789.6922 |
0.1459 USDT |
0.1365 USDT |
0.1868 USDT |
0.1457 USDT |
| 2021-12-10 |
0.2032 USDT |
63,883,617.6888 |
0.0100 USDT |
0.0100 USDT |
0.6600 USDT |
0.1630 USDT |