Identifier on DigiFinex: artl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.1421 USDT |
18,865.6263 |
0.1614 USDT |
0.1540 USDT |
0.1583 USDT |
0.1625 USDT |
| 2022-05-22 |
0.1655 USDT |
119,961.3263 |
0.1445 USDT |
0.1416 USDT |
0.1448 USDT |
0.1447 USDT |
| 2022-05-21 |
0.2000 USDT |
114,643.2726 |
0.2056 USDT |
0.1968 USDT |
0.1972 USDT |
0.1971 USDT |
| 2022-05-20 |
0.2471 USDT |
136,975.9074 |
0.2027 USDT |
0.2009 USDT |
0.2047 USDT |
0.2010 USDT |
| 2022-05-19 |
0.2412 USDT |
38,873.3759 |
0.2313 USDT |
0.0934 USDT |
0.2087 USDT |
0.2099 USDT |
| 2022-05-18 |
0.2720 USDT |
4,173.4198 |
0.2490 USDT |
0.2379 USDT |
0.2380 USDT |
0.2380 USDT |
| 2022-05-17 |
0.2794 USDT |
20,012.0127 |
0.2770 USDT |
0.2743 USDT |
0.2743 USDT |
0.2743 USDT |
| 2022-05-16 |
0.2881 USDT |
743,635.4424 |
0.2790 USDT |
0.2730 USDT |
0.2790 USDT |
0.2825 USDT |
| 2022-05-15 |
0.2816 USDT |
596,475.5646 |
0.2849 USDT |
0.2817 USDT |
0.2850 USDT |
0.2847 USDT |
| 2022-05-14 |
0.2944 USDT |
800,052.1405 |
0.2955 USDT |
0.2837 USDT |
0.2906 USDT |
0.2840 USDT |
| 2022-05-13 |
0.2966 USDT |
930,273.1132 |
0.2962 USDT |
0.2942 USDT |
0.2991 USDT |
0.2972 USDT |
| 2022-05-12 |
0.2845 USDT |
792,676.2994 |
0.2812 USDT |
0.2805 USDT |
0.2866 USDT |
0.2959 USDT |
| 2022-05-11 |
0.2888 USDT |
786,077.4947 |
0.2896 USDT |
0.2883 USDT |
0.2960 USDT |
0.2972 USDT |
| 2022-05-10 |
0.2947 USDT |
592,568.5922 |
0.2955 USDT |
0.2799 USDT |
0.2981 USDT |
0.2947 USDT |
| 2022-05-09 |
0.2891 USDT |
668,479.4702 |
0.2986 USDT |
0.2920 USDT |
0.2946 USDT |
0.2931 USDT |
| 2022-05-08 |
0.2880 USDT |
645,723.2178 |
0.2776 USDT |
0.2730 USDT |
0.2807 USDT |
0.2805 USDT |
| 2022-05-07 |
0.2856 USDT |
923,013.3253 |
0.2910 USDT |
0.2907 USDT |
0.2948 USDT |
0.2956 USDT |
| 2022-05-06 |
0.2833 USDT |
675,436.2873 |
0.2825 USDT |
0.2821 USDT |
0.2840 USDT |
0.2826 USDT |
| 2022-05-05 |
0.2779 USDT |
627,957.5229 |
0.2795 USDT |
0.2795 USDT |
0.2820 USDT |
0.2841 USDT |
| 2022-05-04 |
0.2820 USDT |
652,653.1563 |
0.2815 USDT |
0.2765 USDT |
0.2792 USDT |
0.2768 USDT |
| 2022-05-03 |
0.2831 USDT |
663,594.7028 |
0.2817 USDT |
0.2793 USDT |
0.2813 USDT |
0.2834 USDT |
| 2022-05-02 |
0.2832 USDT |
755,554.4905 |
0.2844 USDT |
0.2819 USDT |
0.2843 USDT |
0.2842 USDT |
| 2022-05-01 |
0.2760 USDT |
923,483.4364 |
0.2762 USDT |
0.2755 USDT |
0.2779 USDT |
0.2794 USDT |
| 2022-04-30 |
0.2756 USDT |
822,534.0658 |
0.2792 USDT |
0.2741 USDT |
0.2782 USDT |
0.2800 USDT |
| 2022-04-29 |
0.2703 USDT |
793,764.8615 |
0.2695 USDT |
0.2644 USDT |
0.2672 USDT |
0.2665 USDT |
| 2022-04-28 |
0.2798 USDT |
747,117.2117 |
0.2746 USDT |
0.2727 USDT |
0.2742 USDT |
0.2737 USDT |
| 2022-04-27 |
0.2806 USDT |
748,815.6883 |
0.2813 USDT |
0.2792 USDT |
0.2840 USDT |
0.2848 USDT |
| 2022-04-26 |
0.2747 USDT |
641,272.1428 |
0.2835 USDT |
0.2771 USDT |
0.2808 USDT |
0.2779 USDT |
| 2022-04-25 |
0.2726 USDT |
428,946.9786 |
0.2726 USDT |
0.2703 USDT |
0.2726 USDT |
0.2765 USDT |
| 2022-04-24 |
0.2839 USDT |
784,612.5196 |
0.2833 USDT |
0.2739 USDT |
0.2771 USDT |
0.2786 USDT |
| 2022-04-23 |
0.2711 USDT |
1,011,518.6059 |
0.2766 USDT |
0.2747 USDT |
0.2785 USDT |
0.2805 USDT |
| 2022-04-22 |
0.2770 USDT |
728,338.1435 |
0.2743 USDT |
0.2686 USDT |
0.2720 USDT |
0.2688 USDT |
| 2022-04-21 |
0.2790 USDT |
832,695.7845 |
0.2822 USDT |
0.2811 USDT |
0.2847 USDT |
0.2832 USDT |
| 2022-04-20 |
0.2692 USDT |
508,520.4554 |
0.2634 USDT |
0.2629 USDT |
0.2639 USDT |
0.2691 USDT |
| 2022-04-19 |
0.2828 USDT |
562,446.2195 |
0.2836 USDT |
0.2761 USDT |
0.2791 USDT |
0.2771 USDT |
| 2022-04-18 |
0.2679 USDT |
732,531.4676 |
0.2712 USDT |
0.2705 USDT |
0.2751 USDT |
0.2789 USDT |
| 2022-04-17 |
0.2747 USDT |
547,061.1281 |
0.2727 USDT |
0.2708 USDT |
0.2741 USDT |
0.2745 USDT |
| 2022-04-16 |
0.2868 USDT |
347,480.5973 |
0.2773 USDT |
0.2770 USDT |
0.2775 USDT |
0.2775 USDT |
| 2022-04-15 |
0.2783 USDT |
1,768,379.4977 |
0.2851 USDT |
0.2834 USDT |
0.2929 USDT |
0.2953 USDT |