Identifier on DigiFinex: artl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
0.0147 USDT |
53,228.2028 |
0.0135 USDT |
0.0130 USDT |
0.0139 USDT |
0.0139 USDT |
| 2022-09-16 |
0.0135 USDT |
286,991.8946 |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
| 2022-09-15 |
0.0133 USDT |
258,274.9782 |
0.0138 USDT |
0.0100 USDT |
0.0133 USDT |
0.0133 USDT |
| 2022-09-14 |
0.0116 USDT |
319,941.7111 |
0.0127 USDT |
0.0087 USDT |
0.0118 USDT |
0.0121 USDT |
| 2022-09-13 |
0.0093 USDT |
533,063.6849 |
0.0078 USDT |
0.0075 USDT |
0.0095 USDT |
0.0093 USDT |
| 2022-09-12 |
0.0090 USDT |
0.0000 |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
| 2022-09-11 |
0.0090 USDT |
0.0000 |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
| 2022-09-10 |
0.0090 USDT |
0.0000 |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
| 2022-08-23 |
0.0121 USDT |
111,879.5326 |
0.0058 USDT |
0.0058 USDT |
0.0090 USDT |
0.0090 USDT |
| 2022-08-22 |
0.0124 USDT |
59,243.2851 |
0.0052 USDT |
0.0045 USDT |
0.0045 USDT |
0.0045 USDT |
| 2022-08-21 |
0.0578 USDT |
137,594.8435 |
0.0598 USDT |
0.0255 USDT |
0.0384 USDT |
0.0560 USDT |
| 2022-08-20 |
0.0692 USDT |
100,594.9740 |
0.0777 USDT |
0.0386 USDT |
0.0615 USDT |
0.0612 USDT |
| 2022-08-19 |
0.0716 USDT |
190,131.0750 |
0.0495 USDT |
0.0426 USDT |
0.0462 USDT |
0.0783 USDT |
| 2022-08-18 |
0.0476 USDT |
147,477.4583 |
0.0485 USDT |
0.0385 USDT |
0.0435 USDT |
0.0495 USDT |
| 2022-08-17 |
0.0391 USDT |
187,489.5282 |
0.0318 USDT |
0.0300 USDT |
0.0310 USDT |
0.0487 USDT |
| 2022-08-16 |
0.0405 USDT |
24,849.5131 |
0.0406 USDT |
0.0388 USDT |
0.0407 USDT |
0.0388 USDT |
| 2022-08-15 |
0.0415 USDT |
22,301.0421 |
0.0424 USDT |
0.0410 USDT |
0.0430 USDT |
0.0410 USDT |
| 2022-08-14 |
0.0413 USDT |
21,171.0446 |
0.0432 USDT |
0.0412 USDT |
0.0412 USDT |
0.0412 USDT |
| 2022-08-13 |
0.0406 USDT |
28,758.4394 |
0.0409 USDT |
0.0201 USDT |
0.0376 USDT |
0.0376 USDT |
| 2022-08-12 |
0.0555 USDT |
0.0000 |
0.0538 USDT |
0.0538 USDT |
0.0538 USDT |
0.0538 USDT |
| 2022-08-11 |
0.0675 USDT |
15,325.5439 |
0.0679 USDT |
0.0678 USDT |
0.0706 USDT |
0.0678 USDT |
| 2022-08-10 |
0.1080 USDT |
7,186.0208 |
0.1060 USDT |
0.1060 USDT |
0.1068 USDT |
0.1060 USDT |
| 2022-08-09 |
0.1289 USDT |
826.5496 |
0.1280 USDT |
0.0660 USDT |
0.0660 USDT |
0.0660 USDT |
| 2022-08-08 |
0.1240 USDT |
477,812.9963 |
0.1143 USDT |
0.1126 USDT |
0.1150 USDT |
0.1948 USDT |
| 2022-08-07 |
0.1049 USDT |
364,293.3321 |
0.1316 USDT |
0.1188 USDT |
0.1227 USDT |
0.1211 USDT |
| 2022-08-06 |
0.1589 USDT |
274,178.4647 |
0.1088 USDT |
0.0974 USDT |
0.1080 USDT |
0.1000 USDT |
| 2022-08-05 |
0.2055 USDT |
323,522.4532 |
0.2026 USDT |
0.1981 USDT |
0.1985 USDT |
0.1983 USDT |
| 2022-08-04 |
0.2024 USDT |
315,488.1377 |
0.2020 USDT |
0.1992 USDT |
0.2030 USDT |
0.1992 USDT |
| 2022-08-03 |
0.2081 USDT |
325,436.9508 |
0.2096 USDT |
0.1995 USDT |
0.2009 USDT |
0.2005 USDT |
| 2022-08-02 |
0.1952 USDT |
29,712.1072 |
0.1963 USDT |
0.1942 USDT |
0.1976 USDT |
0.2051 USDT |
| 2022-08-01 |
0.2003 USDT |
31,727.2777 |
0.1866 USDT |
0.1860 USDT |
0.1867 USDT |
0.1865 USDT |
| 2022-07-31 |
0.2100 USDT |
31,993.0536 |
0.2080 USDT |
0.2073 USDT |
0.2078 USDT |
0.2077 USDT |
| 2022-07-30 |
0.2143 USDT |
46,399.5313 |
0.2141 USDT |
0.2139 USDT |
0.2143 USDT |
0.2143 USDT |
| 2022-07-29 |
0.2202 USDT |
37,089.4218 |
0.2164 USDT |
0.2146 USDT |
0.2154 USDT |
0.2149 USDT |
| 2022-07-28 |
0.2307 USDT |
36,236.2149 |
0.2310 USDT |
0.2242 USDT |
0.2248 USDT |
0.2248 USDT |
| 2022-07-27 |
0.2334 USDT |
24,192.8449 |
0.2330 USDT |
0.2293 USDT |
0.2322 USDT |
0.2307 USDT |
| 2022-07-26 |
0.2424 USDT |
29,106.8199 |
0.2355 USDT |
0.2345 USDT |
0.2360 USDT |
0.2389 USDT |
| 2022-07-25 |
0.2446 USDT |
48,407.6715 |
0.2433 USDT |
0.2412 USDT |
0.2435 USDT |
0.2435 USDT |
| 2022-07-24 |
0.2508 USDT |
180.8125 |
0.2494 USDT |
0.2484 USDT |
0.2494 USDT |
0.2494 USDT |
| 2022-07-23 |
0.2509 USDT |
32,766.9940 |
0.2505 USDT |
0.2476 USDT |
0.2510 USDT |
0.2508 USDT |
| 2022-07-22 |
0.2416 USDT |
0.0000 |
0.2437 USDT |
0.2437 USDT |
0.2437 USDT |
0.2437 USDT |
| 2022-07-21 |
0.2418 USDT |
30,355.9676 |
0.2414 USDT |
0.2402 USDT |
0.2420 USDT |
0.2408 USDT |
| 2022-07-20 |
0.2424 USDT |
33,843.0468 |
0.2419 USDT |
0.2416 USDT |
0.2432 USDT |
0.2447 USDT |
| 2022-07-19 |
0.2436 USDT |
17,542.5496 |
0.2428 USDT |
0.2413 USDT |
0.2437 USDT |
0.2427 USDT |
| 2022-07-18 |
0.2419 USDT |
15,395.1686 |
0.2417 USDT |
0.2398 USDT |
0.2419 USDT |
0.2436 USDT |
| 2022-07-17 |
0.2419 USDT |
16,720.1074 |
0.2411 USDT |
0.2381 USDT |
0.2411 USDT |
0.2412 USDT |
| 2022-07-16 |
0.2419 USDT |
16,014.2101 |
0.2406 USDT |
0.2404 USDT |
0.2424 USDT |
0.2437 USDT |
| 2022-07-15 |
0.2424 USDT |
18,911.3974 |
0.2421 USDT |
0.2417 USDT |
0.2419 USDT |
0.2419 USDT |
| 2022-07-14 |
0.2478 USDT |
16,620.1672 |
0.2453 USDT |
0.2400 USDT |
0.2414 USDT |
0.2412 USDT |
| 2022-07-13 |
0.2532 USDT |
132,527.8931 |
0.2536 USDT |
0.2431 USDT |
0.2508 USDT |
0.2506 USDT |