Identifier on Kucoin: ARTY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.9589 USDT |
52,082.6102 |
0.9648 USDT |
0.9302 USDT |
0.9910 USDT |
0.9570 USDT |
| 2024-12-22 |
0.9904 USDT |
103,233.0779 |
1.0156 USDT |
0.9562 USDT |
1.0230 USDT |
0.9617 USDT |
| 2024-12-21 |
1.0350 USDT |
116,419.4207 |
1.0510 USDT |
0.9823 USDT |
1.0870 USDT |
1.0118 USDT |
| 2024-12-20 |
1.0194 USDT |
112,821.3836 |
1.0353 USDT |
0.8965 USDT |
1.1030 USDT |
1.0477 USDT |
| 2024-12-19 |
1.0845 USDT |
162,123.7062 |
1.1478 USDT |
0.9343 USDT |
1.2238 USDT |
1.0179 USDT |
| 2024-12-18 |
1.2254 USDT |
107,222.2645 |
1.2332 USDT |
1.1531 USDT |
1.2740 USDT |
1.1999 USDT |
| 2024-12-17 |
1.2561 USDT |
129,590.9295 |
1.2333 USDT |
1.2027 USDT |
1.2994 USDT |
1.2437 USDT |
| 2024-12-16 |
1.3261 USDT |
473,823.9496 |
1.3232 USDT |
1.2271 USDT |
1.3876 USDT |
1.2288 USDT |
| 2024-12-15 |
1.3650 USDT |
739,918.7940 |
1.3714 USDT |
1.3046 USDT |
1.4119 USDT |
1.3549 USDT |
| 2024-12-14 |
1.4501 USDT |
641,827.5593 |
1.4932 USDT |
1.3723 USDT |
1.5185 USDT |
1.3829 USDT |
| 2024-12-13 |
1.4153 USDT |
855,121.1060 |
1.3909 USDT |
1.3169 USDT |
1.5185 USDT |
1.4942 USDT |
| 2024-12-12 |
1.4364 USDT |
779,644.8361 |
1.4168 USDT |
1.3780 USDT |
1.4772 USDT |
1.4027 USDT |
| 2024-12-11 |
1.3974 USDT |
818,034.4284 |
1.3982 USDT |
1.3034 USDT |
1.4889 USDT |
1.4376 USDT |
| 2024-12-10 |
1.3128 USDT |
973,093.8008 |
1.2405 USDT |
1.1693 USDT |
1.5881 USDT |
1.3823 USDT |
| 2024-12-09 |
1.3774 USDT |
687,823.5885 |
1.4128 USDT |
1.2691 USDT |
1.5000 USDT |
1.3320 USDT |
| 2024-12-08 |
1.3261 USDT |
447,915.5562 |
1.2111 USDT |
1.1828 USDT |
1.4800 USDT |
1.4170 USDT |
| 2024-12-07 |
1.2416 USDT |
117,804.3592 |
1.2502 USDT |
1.1829 USDT |
1.2848 USDT |
1.2380 USDT |
| 2024-12-06 |
1.3036 USDT |
216,817.1760 |
1.3462 USDT |
1.2284 USDT |
1.4761 USDT |
1.2557 USDT |
| 2024-12-05 |
1.2923 USDT |
305,622.3882 |
1.2373 USDT |
1.1648 USDT |
1.4610 USDT |
1.3216 USDT |
| 2024-12-04 |
1.4237 USDT |
725,768.7584 |
1.0627 USDT |
0.9926 USDT |
1.8000 USDT |
1.3871 USDT |
| 2024-12-03 |
0.8307 USDT |
232,644.8746 |
0.7124 USDT |
0.7086 USDT |
1.0676 USDT |
1.0195 USDT |
| 2024-12-02 |
0.7106 USDT |
294,175.8859 |
0.7249 USDT |
0.6277 USDT |
0.8000 USDT |
0.7054 USDT |
| 2024-12-01 |
0.5528 USDT |
363,977.0869 |
0.5507 USDT |
0.5216 USDT |
0.6210 USDT |
0.6002 USDT |
| 2024-11-30 |
0.5318 USDT |
234,195.9119 |
0.5171 USDT |
0.4980 USDT |
0.5595 USDT |
0.5502 USDT |
| 2024-11-29 |
0.4921 USDT |
119,375.2115 |
0.4754 USDT |
0.4722 USDT |
0.5188 USDT |
0.5125 USDT |
| 2024-11-28 |
0.4859 USDT |
140,329.9187 |
0.4899 USDT |
0.4596 USDT |
0.5408 USDT |
0.4641 USDT |
| 2024-11-27 |
0.5025 USDT |
157,279.1765 |
0.4920 USDT |
0.4850 USDT |
0.5165 USDT |
0.5004 USDT |
| 2024-11-26 |
0.4756 USDT |
114,655.2554 |
0.5065 USDT |
0.4502 USDT |
0.5076 USDT |
0.4684 USDT |
| 2024-11-25 |
0.4847 USDT |
235,308.2108 |
0.4627 USDT |
0.4571 USDT |
0.5440 USDT |
0.5107 USDT |
| 2024-11-24 |
0.4647 USDT |
141,488.3921 |
0.4626 USDT |
0.4514 USDT |
0.4857 USDT |
0.4573 USDT |
| 2024-11-23 |
0.4608 USDT |
146,385.7305 |
0.4591 USDT |
0.4537 USDT |
0.4725 USDT |
0.4633 USDT |
| 2024-11-22 |
0.4638 USDT |
161,545.5363 |
0.4542 USDT |
0.4502 USDT |
0.4906 USDT |
0.4620 USDT |
| 2024-11-21 |
0.4574 USDT |
160,182.2364 |
0.4545 USDT |
0.4484 USDT |
0.4700 USDT |
0.4547 USDT |
| 2024-11-20 |
0.4938 USDT |
140,003.3675 |
0.4855 USDT |
0.4797 USDT |
0.5207 USDT |
0.4822 USDT |
| 2024-11-19 |
0.5291 USDT |
157,076.9739 |
0.5754 USDT |
0.5016 USDT |
0.5754 USDT |
0.5065 USDT |
| 2024-11-18 |
0.5806 USDT |
120,175.4304 |
0.5926 USDT |
0.5621 USDT |
0.6033 USDT |
0.5721 USDT |
| 2024-11-17 |
0.5948 USDT |
105,465.7893 |
0.5755 USDT |
0.5738 USDT |
0.6201 USDT |
0.6042 USDT |
| 2024-11-16 |
0.5940 USDT |
112,755.1560 |
0.6121 USDT |
0.5761 USDT |
0.6134 USDT |
0.5780 USDT |
| 2024-11-15 |
0.6189 USDT |
51,894.8943 |
0.6330 USDT |
0.6093 USDT |
0.6374 USDT |
0.6179 USDT |
| 2024-11-14 |
0.6190 USDT |
149,643.1397 |
0.6012 USDT |
0.5785 USDT |
0.6643 USDT |
0.6347 USDT |
| 2024-11-13 |
0.5840 USDT |
48,049.7739 |
0.5982 USDT |
0.5750 USDT |
0.5982 USDT |
0.5870 USDT |
| 2024-11-12 |
0.5931 USDT |
146,415.6855 |
0.6009 USDT |
0.5660 USDT |
0.6170 USDT |
0.5982 USDT |
| 2024-11-11 |
0.6325 USDT |
120,649.8257 |
0.6484 USDT |
0.6103 USDT |
0.6653 USDT |
0.6151 USDT |
| 2024-11-10 |
0.5583 USDT |
73,820.0602 |
0.5445 USDT |
0.5408 USDT |
0.5996 USDT |
0.5926 USDT |
| 2024-11-09 |
0.5253 USDT |
101,880.8469 |
0.5247 USDT |
0.5115 USDT |
0.5544 USDT |
0.5368 USDT |
| 2024-11-08 |
0.5343 USDT |
78,950.7733 |
0.5341 USDT |
0.5004 USDT |
0.5676 USDT |
0.5377 USDT |
| 2024-11-07 |
0.4987 USDT |
230,107.9443 |
0.4450 USDT |
0.4450 USDT |
0.5595 USDT |
0.5284 USDT |
| 2024-11-06 |
0.3778 USDT |
236,793.7316 |
0.3633 USDT |
0.3499 USDT |
0.4328 USDT |
0.4206 USDT |
| 2024-11-05 |
0.3685 USDT |
322,503.8558 |
0.3693 USDT |
0.3640 USDT |
0.3750 USDT |
0.3686 USDT |
| 2024-11-04 |
0.3704 USDT |
341,675.8115 |
0.3764 USDT |
0.3661 USDT |
0.3810 USDT |
0.3687 USDT |