Identifier on Kucoin: ARTFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0096 USDT |
5,995,313.4000 |
0.0092 USDT |
0.0092 USDT |
0.0099 USDT |
0.0096 USDT |
| 2025-02-22 |
0.0096 USDT |
4,336,363.9000 |
0.0095 USDT |
0.0093 USDT |
0.0099 USDT |
0.0094 USDT |
| 2025-02-21 |
0.0101 USDT |
6,043,246.6000 |
0.0101 USDT |
0.0088 USDT |
0.0109 USDT |
0.0095 USDT |
| 2025-02-20 |
0.0107 USDT |
7,580,881.3000 |
0.0105 USDT |
0.0098 USDT |
0.0118 USDT |
0.0101 USDT |
| 2025-02-19 |
0.0101 USDT |
5,394,778.9000 |
0.0100 USDT |
0.0100 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-02-18 |
0.0102 USDT |
4,980,133.0000 |
0.0102 USDT |
0.0100 USDT |
0.0104 USDT |
0.0101 USDT |
| 2025-02-17 |
0.0106 USDT |
7,588,272.6000 |
0.0108 USDT |
0.0102 USDT |
0.0108 USDT |
0.0102 USDT |
| 2025-02-16 |
0.0107 USDT |
6,565,565.7000 |
0.0105 USDT |
0.0105 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-02-15 |
0.0106 USDT |
6,548,588.7000 |
0.0108 USDT |
0.0105 USDT |
0.0108 USDT |
0.0105 USDT |
| 2025-02-14 |
0.0106 USDT |
6,376,822.4000 |
0.0107 USDT |
0.0104 USDT |
0.0108 USDT |
0.0106 USDT |
| 2025-02-13 |
0.0108 USDT |
6,806,427.1000 |
0.0110 USDT |
0.0104 USDT |
0.0110 USDT |
0.0105 USDT |
| 2025-02-12 |
0.0111 USDT |
5,831,366.1000 |
0.0113 USDT |
0.0109 USDT |
0.0114 USDT |
0.0110 USDT |
| 2025-02-11 |
0.0116 USDT |
3,780,931.1000 |
0.0113 USDT |
0.0111 USDT |
0.0119 USDT |
0.0115 USDT |
| 2025-02-10 |
0.0113 USDT |
3,107,684.9000 |
0.0111 USDT |
0.0111 USDT |
0.0115 USDT |
0.0114 USDT |
| 2025-02-09 |
0.0120 USDT |
3,026,143.4000 |
0.0123 USDT |
0.0116 USDT |
0.0123 USDT |
0.0116 USDT |
| 2025-02-08 |
0.0126 USDT |
7,629,279.8000 |
0.0112 USDT |
0.0099 USDT |
0.0151 USDT |
0.0120 USDT |
| 2025-02-07 |
0.0115 USDT |
5,314,167.6000 |
0.0114 USDT |
0.0113 USDT |
0.0116 USDT |
0.0116 USDT |
| 2025-02-06 |
0.0119 USDT |
4,789,540.4000 |
0.0117 USDT |
0.0113 USDT |
0.0126 USDT |
0.0115 USDT |
| 2025-02-05 |
0.0122 USDT |
8,602,375.5000 |
0.0122 USDT |
0.0115 USDT |
0.0132 USDT |
0.0118 USDT |
| 2025-02-04 |
0.0125 USDT |
5,243,109.3000 |
0.0126 USDT |
0.0120 USDT |
0.0128 USDT |
0.0122 USDT |
| 2025-02-03 |
0.0127 USDT |
6,036,063.2000 |
0.0127 USDT |
0.0124 USDT |
0.0130 USDT |
0.0128 USDT |
| 2025-02-02 |
0.0129 USDT |
5,092,656.7000 |
0.0131 USDT |
0.0125 USDT |
0.0132 USDT |
0.0127 USDT |
| 2025-02-01 |
0.0142 USDT |
3,288,515.5000 |
0.0144 USDT |
0.0140 USDT |
0.0144 USDT |
0.0141 USDT |
| 2025-01-31 |
0.0145 USDT |
8,089,641.3000 |
0.0144 USDT |
0.0141 USDT |
0.0153 USDT |
0.0144 USDT |
| 2025-01-30 |
0.0146 USDT |
4,825,048.2000 |
0.0148 USDT |
0.0144 USDT |
0.0150 USDT |
0.0145 USDT |
| 2025-01-29 |
0.0143 USDT |
6,491,736.7000 |
0.0141 USDT |
0.0140 USDT |
0.0156 USDT |
0.0147 USDT |
| 2025-01-28 |
0.0142 USDT |
8,320,716.1000 |
0.0143 USDT |
0.0138 USDT |
0.0144 USDT |
0.0141 USDT |
| 2025-01-27 |
0.0145 USDT |
8,995,690.1000 |
0.0151 USDT |
0.0140 USDT |
0.0151 USDT |
0.0143 USDT |
| 2025-01-26 |
0.0153 USDT |
5,054,740.4000 |
0.0151 USDT |
0.0149 USDT |
0.0156 USDT |
0.0151 USDT |
| 2025-01-25 |
0.0160 USDT |
3,618,723.6000 |
0.0170 USDT |
0.0150 USDT |
0.0171 USDT |
0.0152 USDT |
| 2025-01-24 |
0.0165 USDT |
9,705,221.5000 |
0.0146 USDT |
0.0145 USDT |
0.0199 USDT |
0.0188 USDT |
| 2025-01-23 |
0.0146 USDT |
5,181,739.3000 |
0.0149 USDT |
0.0142 USDT |
0.0150 USDT |
0.0145 USDT |
| 2025-01-22 |
0.0148 USDT |
7,266,154.2000 |
0.0147 USDT |
0.0143 USDT |
0.0155 USDT |
0.0149 USDT |
| 2025-01-21 |
0.0147 USDT |
6,955,847.9000 |
0.0147 USDT |
0.0140 USDT |
0.0158 USDT |
0.0148 USDT |
| 2025-01-20 |
0.0150 USDT |
6,441,426.0000 |
0.0155 USDT |
0.0142 USDT |
0.0157 USDT |
0.0148 USDT |
| 2025-01-19 |
0.0157 USDT |
5,769,424.4000 |
0.0167 USDT |
0.0137 USDT |
0.0172 USDT |
0.0163 USDT |
| 2025-01-18 |
0.0179 USDT |
2,632,514.9000 |
0.0193 USDT |
0.0168 USDT |
0.0194 USDT |
0.0170 USDT |
| 2025-01-17 |
0.0216 USDT |
4,388,927.6000 |
0.0213 USDT |
0.0201 USDT |
0.0238 USDT |
0.0209 USDT |
| 2025-01-16 |
0.0163 USDT |
7,303,253.4000 |
0.0161 USDT |
0.0156 USDT |
0.0180 USDT |
0.0180 USDT |
| 2025-01-15 |
0.0151 USDT |
4,282,387.0000 |
0.0154 USDT |
0.0146 USDT |
0.0154 USDT |
0.0152 USDT |
| 2025-01-14 |
0.0154 USDT |
4,825,345.6000 |
0.0159 USDT |
0.0144 USDT |
0.0162 USDT |
0.0156 USDT |
| 2025-01-13 |
0.0158 USDT |
4,103,722.9000 |
0.0166 USDT |
0.0151 USDT |
0.0170 USDT |
0.0158 USDT |
| 2025-01-12 |
0.0165 USDT |
4,631,902.5000 |
0.0161 USDT |
0.0161 USDT |
0.0172 USDT |
0.0162 USDT |
| 2025-01-11 |
0.0164 USDT |
8,631,162.2000 |
0.0172 USDT |
0.0156 USDT |
0.0178 USDT |
0.0162 USDT |
| 2025-01-10 |
0.0172 USDT |
5,383,810.0000 |
0.0165 USDT |
0.0165 USDT |
0.0179 USDT |
0.0175 USDT |
| 2025-01-09 |
0.0163 USDT |
3,546,924.2000 |
0.0162 USDT |
0.0159 USDT |
0.0168 USDT |
0.0166 USDT |
| 2025-01-08 |
0.0172 USDT |
2,518,796.5000 |
0.0180 USDT |
0.0168 USDT |
0.0180 USDT |
0.0169 USDT |
| 2025-01-07 |
0.0195 USDT |
3,356,246.7000 |
0.0204 USDT |
0.0180 USDT |
0.0206 USDT |
0.0180 USDT |
| 2025-01-06 |
0.0213 USDT |
2,837,818.6000 |
0.0220 USDT |
0.0199 USDT |
0.0223 USDT |
0.0211 USDT |
| 2025-01-05 |
0.0226 USDT |
9,571,773.5000 |
0.0200 USDT |
0.0187 USDT |
0.0257 USDT |
0.0232 USDT |