Identifier on Kucoin: ARTFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
0.0147 USDT |
1,873,412.4000 |
0.0148 USDT |
0.0144 USDT |
0.0149 USDT |
0.0146 USDT |
| 2024-11-24 |
0.0143 USDT |
4,929,947.4000 |
0.0145 USDT |
0.0134 USDT |
0.0149 USDT |
0.0143 USDT |
| 2024-11-23 |
0.0145 USDT |
2,565,443.5000 |
0.0146 USDT |
0.0135 USDT |
0.0152 USDT |
0.0144 USDT |
| 2024-11-22 |
0.0149 USDT |
2,480,003.6000 |
0.0148 USDT |
0.0144 USDT |
0.0153 USDT |
0.0146 USDT |
| 2024-11-21 |
0.0151 USDT |
4,864,422.8000 |
0.0154 USDT |
0.0144 USDT |
0.0157 USDT |
0.0148 USDT |
| 2024-11-20 |
0.0150 USDT |
5,050,365.3000 |
0.0145 USDT |
0.0143 USDT |
0.0165 USDT |
0.0153 USDT |
| 2024-11-19 |
0.0152 USDT |
5,884,587.8000 |
0.0152 USDT |
0.0147 USDT |
0.0156 USDT |
0.0149 USDT |
| 2024-11-18 |
0.0159 USDT |
6,907,417.8000 |
0.0171 USDT |
0.0152 USDT |
0.0171 USDT |
0.0154 USDT |
| 2024-11-17 |
0.0163 USDT |
6,623,143.6000 |
0.0166 USDT |
0.0159 USDT |
0.0178 USDT |
0.0171 USDT |
| 2024-11-16 |
0.0156 USDT |
8,884,340.7000 |
0.0145 USDT |
0.0143 USDT |
0.0175 USDT |
0.0165 USDT |
| 2024-11-15 |
0.0158 USDT |
9,253,731.8000 |
0.0160 USDT |
0.0148 USDT |
0.0176 USDT |
0.0161 USDT |
| 2024-11-14 |
0.0178 USDT |
9,130,014.6000 |
0.0185 USDT |
0.0163 USDT |
0.0195 USDT |
0.0164 USDT |
| 2024-11-13 |
0.0205 USDT |
6,787,020.8000 |
0.0218 USDT |
0.0184 USDT |
0.0221 USDT |
0.0212 USDT |
| 2024-11-12 |
0.0227 USDT |
6,903,709.6000 |
0.0243 USDT |
0.0215 USDT |
0.0246 USDT |
0.0223 USDT |
| 2024-11-11 |
0.0255 USDT |
27,669,463.2000 |
0.0184 USDT |
0.0183 USDT |
0.0344 USDT |
0.0251 USDT |
| 2024-11-10 |
0.0160 USDT |
12,402,468.0000 |
0.0133 USDT |
0.0127 USDT |
0.0198 USDT |
0.0184 USDT |
| 2024-11-09 |
0.0115 USDT |
10,109,043.2000 |
0.0117 USDT |
0.0110 USDT |
0.0128 USDT |
0.0126 USDT |
| 2024-11-08 |
0.0119 USDT |
9,703,035.5000 |
0.0119 USDT |
0.0115 USDT |
0.0127 USDT |
0.0118 USDT |
| 2024-11-07 |
0.0112 USDT |
7,221,294.3000 |
0.0113 USDT |
0.0102 USDT |
0.0117 USDT |
0.0109 USDT |
| 2024-11-06 |
0.0106 USDT |
13,273,467.8000 |
0.0090 USDT |
0.0090 USDT |
0.0125 USDT |
0.0112 USDT |
| 2024-11-05 |
0.0086 USDT |
9,986,991.0000 |
0.0085 USDT |
0.0082 USDT |
0.0092 USDT |
0.0089 USDT |
| 2024-11-04 |
0.0090 USDT |
9,298,940.0000 |
0.0091 USDT |
0.0089 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-11-03 |
0.0092 USDT |
4,990,100.0000 |
0.0095 USDT |
0.0089 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-11-02 |
0.0096 USDT |
7,704,514.5000 |
0.0096 USDT |
0.0089 USDT |
0.0099 USDT |
0.0096 USDT |
| 2024-11-01 |
0.0098 USDT |
8,011,055.4000 |
0.0098 USDT |
0.0096 USDT |
0.0099 USDT |
0.0096 USDT |
| 2024-10-31 |
0.0101 USDT |
8,513,518.8000 |
0.0101 USDT |
0.0098 USDT |
0.0105 USDT |
0.0098 USDT |
| 2024-10-30 |
0.0105 USDT |
9,194,716.6000 |
0.0099 USDT |
0.0099 USDT |
0.0112 USDT |
0.0101 USDT |
| 2024-10-29 |
0.0098 USDT |
11,889,157.3000 |
0.0097 USDT |
0.0096 USDT |
0.0106 USDT |
0.0099 USDT |
| 2024-10-28 |
0.0101 USDT |
8,115,120.1000 |
0.0103 USDT |
0.0098 USDT |
0.0104 USDT |
0.0098 USDT |
| 2024-10-27 |
0.0105 USDT |
15,242,582.6000 |
0.0103 USDT |
0.0098 USDT |
0.0111 USDT |
0.0103 USDT |
| 2024-10-26 |
0.0093 USDT |
16,831,352.9000 |
0.0094 USDT |
0.0086 USDT |
0.0107 USDT |
0.0102 USDT |
| 2024-10-25 |
0.0103 USDT |
25,936,324.5000 |
0.0086 USDT |
0.0083 USDT |
0.0123 USDT |
0.0096 USDT |
| 2024-10-24 |
0.0088 USDT |
2,330,730.1000 |
0.0087 USDT |
0.0085 USDT |
0.0097 USDT |
0.0086 USDT |
| 2024-10-23 |
0.0090 USDT |
4,580,973.4000 |
0.0093 USDT |
0.0086 USDT |
0.0094 USDT |
0.0087 USDT |
| 2024-10-22 |
0.0106 USDT |
6,810,357.2000 |
0.0115 USDT |
0.0099 USDT |
0.0115 USDT |
0.0099 USDT |
| 2024-10-21 |
0.0115 USDT |
2,447,543.2000 |
0.0121 USDT |
0.0113 USDT |
0.0121 USDT |
0.0115 USDT |
| 2024-10-20 |
0.0123 USDT |
963,959.7000 |
0.0123 USDT |
0.0122 USDT |
0.0124 USDT |
0.0122 USDT |
| 2024-10-19 |
0.0126 USDT |
1,911,159.2000 |
0.0131 USDT |
0.0122 USDT |
0.0134 USDT |
0.0125 USDT |
| 2024-10-18 |
0.0131 USDT |
1,323,612.8000 |
0.0132 USDT |
0.0127 USDT |
0.0134 USDT |
0.0129 USDT |
| 2024-10-17 |
0.0143 USDT |
1,459,463.7000 |
0.0149 USDT |
0.0133 USDT |
0.0150 USDT |
0.0137 USDT |
| 2024-10-16 |
0.0144 USDT |
1,786,831.7000 |
0.0143 USDT |
0.0140 USDT |
0.0150 USDT |
0.0145 USDT |
| 2024-10-15 |
0.0148 USDT |
2,472,825.6000 |
0.0151 USDT |
0.0143 USDT |
0.0154 USDT |
0.0147 USDT |
| 2024-10-14 |
0.0153 USDT |
2,260,546.0000 |
0.0162 USDT |
0.0147 USDT |
0.0167 USDT |
0.0149 USDT |
| 2024-10-13 |
0.0160 USDT |
854,752.0000 |
0.0157 USDT |
0.0155 USDT |
0.0165 USDT |
0.0162 USDT |
| 2024-10-12 |
0.0156 USDT |
2,394,233.1000 |
0.0152 USDT |
0.0149 USDT |
0.0163 USDT |
0.0158 USDT |
| 2024-10-11 |
0.0155 USDT |
1,904,310.8000 |
0.0166 USDT |
0.0149 USDT |
0.0166 USDT |
0.0154 USDT |
| 2024-10-10 |
0.0157 USDT |
6,864,846.8000 |
0.0161 USDT |
0.0137 USDT |
0.0173 USDT |
0.0166 USDT |
| 2024-10-09 |
0.0170 USDT |
6,293,638.2000 |
0.0181 USDT |
0.0153 USDT |
0.0188 USDT |
0.0156 USDT |
| 2024-10-08 |
0.0171 USDT |
13,759,291.8000 |
0.0166 USDT |
0.0158 USDT |
0.0188 USDT |
0.0186 USDT |
| 2024-10-07 |
0.0156 USDT |
11,219,216.1000 |
0.0142 USDT |
0.0141 USDT |
0.0177 USDT |
0.0163 USDT |