Identifier on Kucoin: ARTFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-17 |
0.0220 USDT |
3,546,842.9000 |
0.0220 USDT |
0.0216 USDT |
0.0224 USDT |
0.0220 USDT |
| 2024-08-16 |
0.0223 USDT |
3,927,961.9000 |
0.0232 USDT |
0.0218 USDT |
0.0233 USDT |
0.0224 USDT |
| 2024-08-15 |
0.0232 USDT |
3,818,804.4000 |
0.0230 USDT |
0.0227 USDT |
0.0242 USDT |
0.0234 USDT |
| 2024-08-14 |
0.0241 USDT |
3,733,389.8000 |
0.0247 USDT |
0.0216 USDT |
0.0260 USDT |
0.0226 USDT |
| 2024-08-13 |
0.0243 USDT |
3,597,566.5000 |
0.0246 USDT |
0.0238 USDT |
0.0248 USDT |
0.0244 USDT |
| 2024-08-12 |
0.0252 USDT |
3,489,699.7000 |
0.0246 USDT |
0.0245 USDT |
0.0267 USDT |
0.0248 USDT |
| 2024-08-11 |
0.0255 USDT |
3,573,888.0000 |
0.0266 USDT |
0.0245 USDT |
0.0266 USDT |
0.0245 USDT |
| 2024-08-10 |
0.0247 USDT |
5,313,514.0000 |
0.0223 USDT |
0.0220 USDT |
0.0317 USDT |
0.0262 USDT |
| 2024-08-09 |
0.0249 USDT |
4,081,994.2000 |
0.0248 USDT |
0.0240 USDT |
0.0263 USDT |
0.0240 USDT |
| 2024-08-08 |
0.0249 USDT |
5,234,822.8000 |
0.0251 USDT |
0.0233 USDT |
0.0261 USDT |
0.0252 USDT |
| 2024-08-07 |
0.0256 USDT |
5,394,727.1000 |
0.0255 USDT |
0.0248 USDT |
0.0269 USDT |
0.0251 USDT |
| 2024-08-06 |
0.0254 USDT |
4,685,866.6000 |
0.0253 USDT |
0.0249 USDT |
0.0271 USDT |
0.0253 USDT |
| 2024-08-05 |
0.0234 USDT |
7,603,973.4000 |
0.0227 USDT |
0.0200 USDT |
0.0271 USDT |
0.0254 USDT |
| 2024-08-04 |
0.0270 USDT |
4,359,010.5000 |
0.0287 USDT |
0.0245 USDT |
0.0288 USDT |
0.0250 USDT |
| 2024-08-03 |
0.0305 USDT |
3,982,849.0000 |
0.0322 USDT |
0.0285 USDT |
0.0324 USDT |
0.0286 USDT |
| 2024-08-02 |
0.0309 USDT |
9,683,861.0000 |
0.0281 USDT |
0.0260 USDT |
0.0400 USDT |
0.0322 USDT |
| 2024-08-01 |
0.0296 USDT |
4,859,859.5000 |
0.0283 USDT |
0.0280 USDT |
0.0330 USDT |
0.0306 USDT |
| 2024-07-31 |
0.0286 USDT |
8,843,074.1000 |
0.0265 USDT |
0.0258 USDT |
0.0353 USDT |
0.0297 USDT |
| 2024-07-30 |
0.0266 USDT |
5,527,953.1000 |
0.0267 USDT |
0.0262 USDT |
0.0273 USDT |
0.0263 USDT |
| 2024-07-29 |
0.0269 USDT |
6,445,128.6000 |
0.0267 USDT |
0.0261 USDT |
0.0282 USDT |
0.0267 USDT |
| 2024-07-28 |
0.0267 USDT |
5,540,555.9000 |
0.0269 USDT |
0.0260 USDT |
0.0271 USDT |
0.0269 USDT |
| 2024-07-27 |
0.0269 USDT |
6,348,474.2000 |
0.0277 USDT |
0.0247 USDT |
0.0280 USDT |
0.0269 USDT |
| 2024-07-26 |
0.0274 USDT |
6,565,202.8000 |
0.0275 USDT |
0.0257 USDT |
0.0289 USDT |
0.0277 USDT |
| 2024-07-25 |
0.0262 USDT |
8,137,351.0000 |
0.0252 USDT |
0.0231 USDT |
0.0293 USDT |
0.0274 USDT |
| 2024-07-24 |
0.0272 USDT |
8,344,858.7000 |
0.0276 USDT |
0.0261 USDT |
0.0285 USDT |
0.0268 USDT |
| 2024-07-23 |
0.0282 USDT |
6,771,062.7000 |
0.0282 USDT |
0.0265 USDT |
0.0309 USDT |
0.0280 USDT |
| 2024-07-22 |
0.0280 USDT |
5,728,926.7000 |
0.0268 USDT |
0.0266 USDT |
0.0308 USDT |
0.0283 USDT |
| 2024-07-21 |
0.0279 USDT |
2,333,213.1000 |
0.0280 USDT |
0.0268 USDT |
0.0292 USDT |
0.0268 USDT |
| 2024-07-20 |
0.0289 USDT |
2,473,778.4000 |
0.0294 USDT |
0.0277 USDT |
0.0308 USDT |
0.0277 USDT |
| 2024-07-19 |
0.0270 USDT |
11,166,879.4000 |
0.0273 USDT |
0.0236 USDT |
0.0310 USDT |
0.0293 USDT |
| 2024-07-18 |
0.0278 USDT |
21,259,073.7000 |
0.0307 USDT |
0.0240 USDT |
0.0349 USDT |
0.0260 USDT |
| 2024-07-17 |
0.0290 USDT |
17,229,432.7000 |
0.0296 USDT |
0.0265 USDT |
0.0319 USDT |
0.0314 USDT |
| 2024-07-16 |
0.0285 USDT |
26,265,968.7000 |
0.0257 USDT |
0.0241 USDT |
0.0389 USDT |
0.0298 USDT |
| 2024-07-15 |
0.0257 USDT |
13,717,603.4000 |
0.0263 USDT |
0.0240 USDT |
0.0291 USDT |
0.0262 USDT |
| 2024-07-14 |
0.0256 USDT |
14,846,169.2000 |
0.0254 USDT |
0.0233 USDT |
0.0275 USDT |
0.0263 USDT |
| 2024-07-13 |
0.0275 USDT |
16,741,908.0000 |
0.0297 USDT |
0.0228 USDT |
0.0322 USDT |
0.0246 USDT |
| 2024-07-12 |
0.0299 USDT |
11,543,975.8000 |
0.0298 USDT |
0.0280 USDT |
0.0325 USDT |
0.0305 USDT |
| 2024-07-11 |
0.0319 USDT |
20,884,830.1000 |
0.0282 USDT |
0.0252 USDT |
0.0400 USDT |
0.0306 USDT |
| 2024-07-10 |
0.0266 USDT |
14,180,213.6000 |
0.0241 USDT |
0.0231 USDT |
0.0320 USDT |
0.0281 USDT |
| 2024-07-09 |
0.0229 USDT |
15,939,130.4000 |
0.0210 USDT |
0.0193 USDT |
0.0297 USDT |
0.0240 USDT |
| 2024-07-08 |
0.0198 USDT |
27,175,503.6000 |
0.0171 USDT |
0.0167 USDT |
0.0249 USDT |
0.0205 USDT |
| 2024-07-07 |
0.0174 USDT |
24,871,690.2000 |
0.0172 USDT |
0.0160 USDT |
0.0188 USDT |
0.0176 USDT |
| 2024-07-06 |
0.0147 USDT |
29,826,058.1000 |
0.0137 USDT |
0.0130 USDT |
0.0178 USDT |
0.0159 USDT |
| 2024-07-05 |
0.0152 USDT |
25,376,662.1000 |
0.0167 USDT |
0.0129 USDT |
0.0169 USDT |
0.0136 USDT |
| 2024-07-04 |
0.0176 USDT |
27,228,338.4000 |
0.0193 USDT |
0.0135 USDT |
0.0212 USDT |
0.0171 USDT |
| 2024-07-03 |
0.0177 USDT |
27,260,369.6000 |
0.0169 USDT |
0.0143 USDT |
0.0207 USDT |
0.0190 USDT |
| 2024-07-02 |
0.0188 USDT |
31,675,706.4000 |
0.0224 USDT |
0.0162 USDT |
0.0233 USDT |
0.0164 USDT |
| 2024-07-01 |
0.0213 USDT |
63,849,202.0000 |
0.0191 USDT |
0.0168 USDT |
0.0279 USDT |
0.0202 USDT |
| 2024-06-30 |
0.0185 USDT |
71,073,224.1000 |
0.0211 USDT |
0.0151 USDT |
0.0226 USDT |
0.0182 USDT |
| 2024-06-29 |
0.0224 USDT |
88,195,407.3000 |
0.0090 USDT |
0.0081 USDT |
0.0383 USDT |
0.0201 USDT |