Identifier on Kucoin: ARTY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
0.6189 USDT |
51,894.8943 |
0.6330 USDT |
0.6093 USDT |
0.6374 USDT |
0.6179 USDT |
| 2024-11-14 |
0.6190 USDT |
149,643.1397 |
0.6012 USDT |
0.5785 USDT |
0.6643 USDT |
0.6347 USDT |
| 2024-11-13 |
0.5840 USDT |
48,049.7739 |
0.5982 USDT |
0.5750 USDT |
0.5982 USDT |
0.5870 USDT |
| 2024-11-12 |
0.5931 USDT |
146,415.6855 |
0.6009 USDT |
0.5660 USDT |
0.6170 USDT |
0.5982 USDT |
| 2024-11-11 |
0.6325 USDT |
120,649.8257 |
0.6484 USDT |
0.6103 USDT |
0.6653 USDT |
0.6151 USDT |
| 2024-11-10 |
0.5583 USDT |
73,820.0602 |
0.5445 USDT |
0.5408 USDT |
0.5996 USDT |
0.5926 USDT |
| 2024-11-09 |
0.5253 USDT |
101,880.8469 |
0.5247 USDT |
0.5115 USDT |
0.5544 USDT |
0.5368 USDT |
| 2024-11-08 |
0.5343 USDT |
78,950.7733 |
0.5341 USDT |
0.5004 USDT |
0.5676 USDT |
0.5377 USDT |
| 2024-11-07 |
0.4987 USDT |
230,107.9443 |
0.4450 USDT |
0.4450 USDT |
0.5595 USDT |
0.5284 USDT |
| 2024-11-06 |
0.3778 USDT |
236,793.7316 |
0.3633 USDT |
0.3499 USDT |
0.4328 USDT |
0.4206 USDT |
| 2024-11-05 |
0.3685 USDT |
322,503.8558 |
0.3693 USDT |
0.3640 USDT |
0.3750 USDT |
0.3686 USDT |
| 2024-11-04 |
0.3704 USDT |
341,675.8115 |
0.3764 USDT |
0.3661 USDT |
0.3810 USDT |
0.3687 USDT |
| 2024-11-03 |
0.3919 USDT |
473,512.0416 |
0.3996 USDT |
0.3754 USDT |
0.4004 USDT |
0.3769 USDT |
| 2024-11-02 |
0.4034 USDT |
689,288.9037 |
0.4092 USDT |
0.3943 USDT |
0.4099 USDT |
0.3995 USDT |
| 2024-11-01 |
0.4324 USDT |
521,537.3951 |
0.4336 USDT |
0.4159 USDT |
0.4708 USDT |
0.4189 USDT |
| 2024-10-31 |
0.4040 USDT |
278,655.2842 |
0.4029 USDT |
0.3974 USDT |
0.4175 USDT |
0.4175 USDT |
| 2024-10-30 |
0.4000 USDT |
129,605.6232 |
0.3948 USDT |
0.3946 USDT |
0.4045 USDT |
0.4026 USDT |
| 2024-10-29 |
0.3945 USDT |
75,768.1649 |
0.3930 USDT |
0.3864 USDT |
0.4064 USDT |
0.3953 USDT |
| 2024-10-28 |
0.3942 USDT |
59,382.0735 |
0.4067 USDT |
0.3727 USDT |
0.4292 USDT |
0.3939 USDT |
| 2024-10-27 |
0.3960 USDT |
80,058.4625 |
0.3794 USDT |
0.3790 USDT |
0.4410 USDT |
0.4093 USDT |
| 2024-10-26 |
0.3811 USDT |
40,848.5475 |
0.3778 USDT |
0.3756 USDT |
0.3862 USDT |
0.3846 USDT |
| 2024-10-25 |
0.3856 USDT |
88,545.1851 |
0.3856 USDT |
0.3753 USDT |
0.4149 USDT |
0.3827 USDT |
| 2024-10-24 |
0.3859 USDT |
75,005.7210 |
0.3847 USDT |
0.3800 USDT |
0.3919 USDT |
0.3882 USDT |
| 2024-10-23 |
0.3919 USDT |
104,496.7410 |
0.4039 USDT |
0.3807 USDT |
0.4063 USDT |
0.3826 USDT |
| 2024-10-22 |
0.4115 USDT |
73,058.0180 |
0.4050 USDT |
0.4000 USDT |
0.4223 USDT |
0.4090 USDT |
| 2024-10-21 |
0.4133 USDT |
59,706.9499 |
0.4153 USDT |
0.4013 USDT |
0.4288 USDT |
0.4093 USDT |
| 2024-10-20 |
0.4052 USDT |
129,816.1492 |
0.4008 USDT |
0.3958 USDT |
0.4176 USDT |
0.4106 USDT |
| 2024-10-19 |
0.4000 USDT |
36,457.6043 |
0.4026 USDT |
0.3960 USDT |
0.4043 USDT |
0.4003 USDT |
| 2024-10-18 |
0.4012 USDT |
9,159.2886 |
0.3965 USDT |
0.3936 USDT |
0.4093 USDT |
0.4061 USDT |
| 2024-10-17 |
0.3965 USDT |
32,367.7058 |
0.3985 USDT |
0.3877 USDT |
0.4085 USDT |
0.3993 USDT |
| 2024-10-16 |
0.4128 USDT |
41,531.0287 |
0.4136 USDT |
0.3722 USDT |
0.4368 USDT |
0.4082 USDT |
| 2024-10-15 |
0.4065 USDT |
22,578.0840 |
0.4082 USDT |
0.3976 USDT |
0.4133 USDT |
0.4074 USDT |
| 2024-10-14 |
0.4100 USDT |
32,151.6884 |
0.3972 USDT |
0.3947 USDT |
0.4232 USDT |
0.4125 USDT |
| 2024-10-13 |
0.4067 USDT |
20,982.7674 |
0.4122 USDT |
0.3969 USDT |
0.4242 USDT |
0.3983 USDT |
| 2024-10-12 |
0.4059 USDT |
24,106.8879 |
0.4123 USDT |
0.3985 USDT |
0.4142 USDT |
0.4036 USDT |
| 2024-10-11 |
0.4013 USDT |
18,177.4443 |
0.3920 USDT |
0.3900 USDT |
0.4213 USDT |
0.4164 USDT |
| 2024-10-10 |
0.4004 USDT |
48,812.5216 |
0.4054 USDT |
0.3886 USDT |
0.4116 USDT |
0.3917 USDT |
| 2024-10-09 |
0.4199 USDT |
467,990.2663 |
0.4200 USDT |
0.4171 USDT |
0.4242 USDT |
0.4223 USDT |
| 2024-10-08 |
0.4377 USDT |
498,042.8224 |
0.4419 USDT |
0.4148 USDT |
0.4437 USDT |
0.4250 USDT |
| 2024-10-07 |
0.4563 USDT |
20,736.2465 |
0.4654 USDT |
0.4435 USDT |
0.4768 USDT |
0.4469 USDT |
| 2024-10-06 |
0.4601 USDT |
466,985.8360 |
0.4484 USDT |
0.4319 USDT |
0.5230 USDT |
0.4665 USDT |
| 2024-10-05 |
0.4516 USDT |
492,701.1233 |
0.4728 USDT |
0.4400 USDT |
0.4746 USDT |
0.4489 USDT |
| 2024-10-04 |
0.4637 USDT |
131,256.4979 |
0.4528 USDT |
0.4525 USDT |
0.4925 USDT |
0.4763 USDT |
| 2024-10-03 |
0.4487 USDT |
387,310.3947 |
0.4793 USDT |
0.4362 USDT |
0.4841 USDT |
0.4448 USDT |
| 2024-10-02 |
0.4296 USDT |
446,414.1139 |
0.4158 USDT |
0.4045 USDT |
0.4518 USDT |
0.4508 USDT |
| 2024-10-01 |
0.4673 USDT |
375,320.6687 |
0.4715 USDT |
0.4335 USDT |
0.4715 USDT |
0.4425 USDT |
| 2024-09-30 |
0.5052 USDT |
131,746.7431 |
0.5492 USDT |
0.4799 USDT |
0.5519 USDT |
0.4906 USDT |
| 2024-09-29 |
0.5508 USDT |
325,715.4916 |
0.5078 USDT |
0.5058 USDT |
0.5924 USDT |
0.5482 USDT |
| 2024-09-28 |
0.4670 USDT |
457,030.2395 |
0.4658 USDT |
0.4572 USDT |
0.5536 USDT |
0.5178 USDT |
| 2024-09-27 |
0.4789 USDT |
432,067.8693 |
0.4440 USDT |
0.4432 USDT |
0.4845 USDT |
0.4656 USDT |