Identifier on Kucoin: ARTFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-06 |
0.0145 USDT |
8,481,570.3000 |
0.0152 USDT |
0.0141 USDT |
0.0153 USDT |
0.0142 USDT |
| 2024-10-05 |
0.0154 USDT |
15,438,043.3000 |
0.0151 USDT |
0.0150 USDT |
0.0163 USDT |
0.0152 USDT |
| 2024-10-04 |
0.0148 USDT |
5,074,342.3000 |
0.0149 USDT |
0.0143 USDT |
0.0154 USDT |
0.0151 USDT |
| 2024-10-03 |
0.0139 USDT |
5,382,105.4000 |
0.0141 USDT |
0.0134 USDT |
0.0142 USDT |
0.0134 USDT |
| 2024-10-02 |
0.0154 USDT |
3,838,303.5000 |
0.0159 USDT |
0.0149 USDT |
0.0161 USDT |
0.0149 USDT |
| 2024-10-01 |
0.0169 USDT |
5,847,523.1000 |
0.0169 USDT |
0.0157 USDT |
0.0187 USDT |
0.0157 USDT |
| 2024-09-30 |
0.0153 USDT |
10,111,477.6000 |
0.0152 USDT |
0.0140 USDT |
0.0178 USDT |
0.0166 USDT |
| 2024-09-29 |
0.0144 USDT |
3,235,055.9000 |
0.0144 USDT |
0.0141 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-09-28 |
0.0145 USDT |
2,846,979.5000 |
0.0148 USDT |
0.0142 USDT |
0.0149 USDT |
0.0144 USDT |
| 2024-09-27 |
0.0153 USDT |
3,917,444.3000 |
0.0155 USDT |
0.0148 USDT |
0.0156 USDT |
0.0148 USDT |
| 2024-09-26 |
0.0155 USDT |
5,573,573.8000 |
0.0156 USDT |
0.0152 USDT |
0.0160 USDT |
0.0153 USDT |
| 2024-09-25 |
0.0155 USDT |
6,075,056.7000 |
0.0155 USDT |
0.0153 USDT |
0.0157 USDT |
0.0155 USDT |
| 2024-09-24 |
0.0158 USDT |
7,476,522.8000 |
0.0158 USDT |
0.0155 USDT |
0.0162 USDT |
0.0156 USDT |
| 2024-09-23 |
0.0159 USDT |
4,463,065.7000 |
0.0161 USDT |
0.0151 USDT |
0.0164 USDT |
0.0156 USDT |
| 2024-09-22 |
0.0159 USDT |
3,156,970.2000 |
0.0157 USDT |
0.0155 USDT |
0.0165 USDT |
0.0162 USDT |
| 2024-09-21 |
0.0163 USDT |
4,293,516.8000 |
0.0169 USDT |
0.0157 USDT |
0.0171 USDT |
0.0157 USDT |
| 2024-09-20 |
0.0159 USDT |
5,573,606.5000 |
0.0154 USDT |
0.0150 USDT |
0.0167 USDT |
0.0166 USDT |
| 2024-09-19 |
0.0148 USDT |
5,546,807.6000 |
0.0144 USDT |
0.0142 USDT |
0.0154 USDT |
0.0151 USDT |
| 2024-09-18 |
0.0149 USDT |
4,633,692.9000 |
0.0152 USDT |
0.0143 USDT |
0.0154 USDT |
0.0144 USDT |
| 2024-09-17 |
0.0153 USDT |
8,566,994.5000 |
0.0141 USDT |
0.0141 USDT |
0.0161 USDT |
0.0153 USDT |
| 2024-09-16 |
0.0140 USDT |
6,034,631.8000 |
0.0142 USDT |
0.0139 USDT |
0.0142 USDT |
0.0141 USDT |
| 2024-09-15 |
0.0142 USDT |
7,998,097.6000 |
0.0149 USDT |
0.0139 USDT |
0.0151 USDT |
0.0141 USDT |
| 2024-09-14 |
0.0150 USDT |
6,320,886.6000 |
0.0151 USDT |
0.0148 USDT |
0.0155 USDT |
0.0150 USDT |
| 2024-09-13 |
0.0153 USDT |
7,125,947.7000 |
0.0155 USDT |
0.0149 USDT |
0.0165 USDT |
0.0151 USDT |
| 2024-09-12 |
0.0160 USDT |
11,397,455.3000 |
0.0155 USDT |
0.0153 USDT |
0.0169 USDT |
0.0155 USDT |
| 2024-09-11 |
0.0156 USDT |
8,811,453.0000 |
0.0157 USDT |
0.0151 USDT |
0.0168 USDT |
0.0155 USDT |
| 2024-09-10 |
0.0158 USDT |
6,628,569.1000 |
0.0152 USDT |
0.0147 USDT |
0.0165 USDT |
0.0158 USDT |
| 2024-09-09 |
0.0149 USDT |
10,731,457.5000 |
0.0145 USDT |
0.0144 USDT |
0.0155 USDT |
0.0152 USDT |
| 2024-09-08 |
0.0141 USDT |
13,177,077.3000 |
0.0142 USDT |
0.0139 USDT |
0.0151 USDT |
0.0145 USDT |
| 2024-09-07 |
0.0142 USDT |
5,901,287.3000 |
0.0150 USDT |
0.0139 USDT |
0.0150 USDT |
0.0147 USDT |
| 2024-09-06 |
0.0148 USDT |
5,142,630.3000 |
0.0150 USDT |
0.0141 USDT |
0.0156 USDT |
0.0150 USDT |
| 2024-09-05 |
0.0147 USDT |
4,983,561.8000 |
0.0150 USDT |
0.0143 USDT |
0.0151 USDT |
0.0144 USDT |
| 2024-09-04 |
0.0155 USDT |
5,103,988.4000 |
0.0165 USDT |
0.0150 USDT |
0.0165 USDT |
0.0150 USDT |
| 2024-09-03 |
0.0181 USDT |
4,178,731.6000 |
0.0186 USDT |
0.0167 USDT |
0.0190 USDT |
0.0168 USDT |
| 2024-09-02 |
0.0206 USDT |
4,161,030.5000 |
0.0217 USDT |
0.0191 USDT |
0.0217 USDT |
0.0193 USDT |
| 2024-09-01 |
0.0212 USDT |
3,904,495.2000 |
0.0213 USDT |
0.0210 USDT |
0.0218 USDT |
0.0211 USDT |
| 2024-08-31 |
0.0211 USDT |
3,701,232.9000 |
0.0213 USDT |
0.0208 USDT |
0.0214 USDT |
0.0213 USDT |
| 2024-08-30 |
0.0217 USDT |
4,826,559.1000 |
0.0224 USDT |
0.0211 USDT |
0.0224 USDT |
0.0213 USDT |
| 2024-08-29 |
0.0221 USDT |
3,729,278.8000 |
0.0224 USDT |
0.0216 USDT |
0.0227 USDT |
0.0221 USDT |
| 2024-08-28 |
0.0222 USDT |
4,149,453.9000 |
0.0221 USDT |
0.0211 USDT |
0.0231 USDT |
0.0225 USDT |
| 2024-08-27 |
0.0232 USDT |
6,076,716.4000 |
0.0217 USDT |
0.0210 USDT |
0.0283 USDT |
0.0221 USDT |
| 2024-08-26 |
0.0220 USDT |
3,621,815.5000 |
0.0223 USDT |
0.0216 USDT |
0.0228 USDT |
0.0217 USDT |
| 2024-08-25 |
0.0242 USDT |
3,505,855.3000 |
0.0251 USDT |
0.0227 USDT |
0.0253 USDT |
0.0231 USDT |
| 2024-08-24 |
0.0262 USDT |
3,316,690.7000 |
0.0260 USDT |
0.0253 USDT |
0.0275 USDT |
0.0258 USDT |
| 2024-08-23 |
0.0256 USDT |
4,035,818.0000 |
0.0262 USDT |
0.0243 USDT |
0.0265 USDT |
0.0263 USDT |
| 2024-08-22 |
0.0295 USDT |
9,723,472.3000 |
0.0229 USDT |
0.0224 USDT |
0.0428 USDT |
0.0278 USDT |
| 2024-08-21 |
0.0224 USDT |
3,377,840.2000 |
0.0224 USDT |
0.0216 USDT |
0.0235 USDT |
0.0230 USDT |
| 2024-08-20 |
0.0224 USDT |
3,680,298.2000 |
0.0227 USDT |
0.0212 USDT |
0.0253 USDT |
0.0225 USDT |
| 2024-08-19 |
0.0212 USDT |
3,203,444.6000 |
0.0214 USDT |
0.0207 USDT |
0.0230 USDT |
0.0228 USDT |
| 2024-08-18 |
0.0217 USDT |
3,345,742.3000 |
0.0221 USDT |
0.0212 USDT |
0.0223 USDT |
0.0213 USDT |