Identifier on Kucoin: ARTY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.5444 USDT |
286,593.5196 |
0.5583 USDT |
0.5220 USDT |
0.5599 USDT |
0.5239 USDT |
| 2024-07-26 |
0.5787 USDT |
284,632.2489 |
0.5873 USDT |
0.5500 USDT |
0.6313 USDT |
0.5585 USDT |
| 2024-07-25 |
0.5505 USDT |
339,036.8862 |
0.5477 USDT |
0.4955 USDT |
0.6373 USDT |
0.5869 USDT |
| 2024-07-24 |
0.5631 USDT |
324,427.2998 |
0.5794 USDT |
0.5401 USDT |
0.7100 USDT |
0.5516 USDT |
| 2024-07-23 |
0.4960 USDT |
340,878.7732 |
0.4944 USDT |
0.4845 USDT |
0.5441 USDT |
0.5415 USDT |
| 2024-07-22 |
0.4881 USDT |
383,836.3495 |
0.4742 USDT |
0.4740 USDT |
0.5040 USDT |
0.4942 USDT |
| 2024-07-21 |
0.4487 USDT |
605,598.7826 |
0.4490 USDT |
0.4401 USDT |
0.4780 USDT |
0.4741 USDT |
| 2024-07-20 |
0.4324 USDT |
289,293.8599 |
0.4302 USDT |
0.4205 USDT |
0.4624 USDT |
0.4519 USDT |
| 2024-07-19 |
0.4077 USDT |
283,249.9398 |
0.4089 USDT |
0.3954 USDT |
0.4317 USDT |
0.4265 USDT |
| 2024-07-18 |
0.3972 USDT |
598,786.1850 |
0.3970 USDT |
0.3932 USDT |
0.4123 USDT |
0.4083 USDT |
| 2024-07-17 |
0.4181 USDT |
70,736.1440 |
0.3988 USDT |
0.3961 USDT |
0.4500 USDT |
0.3978 USDT |
| 2024-07-16 |
0.3970 USDT |
46,428.4677 |
0.4060 USDT |
0.3852 USDT |
0.4093 USDT |
0.3992 USDT |
| 2024-07-15 |
0.4124 USDT |
438,983.4848 |
0.4161 USDT |
0.3925 USDT |
0.4303 USDT |
0.4054 USDT |
| 2024-07-14 |
0.4240 USDT |
195,508.8327 |
0.4420 USDT |
0.3976 USDT |
0.4667 USDT |
0.4090 USDT |
| 2024-07-13 |
0.4231 USDT |
175,239.4378 |
0.4196 USDT |
0.4115 USDT |
0.4875 USDT |
0.4407 USDT |
| 2024-07-12 |
0.4165 USDT |
525,856.3955 |
0.3979 USDT |
0.3951 USDT |
0.4249 USDT |
0.4192 USDT |
| 2024-07-11 |
0.3890 USDT |
376,133.0964 |
0.3980 USDT |
0.3819 USDT |
0.3993 USDT |
0.3884 USDT |
| 2024-07-10 |
0.4101 USDT |
393,757.0295 |
0.4081 USDT |
0.4030 USDT |
0.4164 USDT |
0.4042 USDT |
| 2024-07-09 |
0.4230 USDT |
417,764.4253 |
0.4287 USDT |
0.3996 USDT |
0.4400 USDT |
0.4051 USDT |
| 2024-07-08 |
0.4159 USDT |
394,613.5983 |
0.4117 USDT |
0.3966 USDT |
0.4287 USDT |
0.4262 USDT |
| 2024-07-07 |
0.4160 USDT |
455,799.6177 |
0.4237 USDT |
0.4031 USDT |
0.4272 USDT |
0.4113 USDT |
| 2024-07-06 |
0.4132 USDT |
485,256.9996 |
0.3952 USDT |
0.3926 USDT |
0.4527 USDT |
0.4238 USDT |
| 2024-07-05 |
0.3912 USDT |
654,563.2293 |
0.4125 USDT |
0.3790 USDT |
0.4134 USDT |
0.3991 USDT |
| 2024-07-04 |
0.4328 USDT |
302,108.1833 |
0.4666 USDT |
0.4020 USDT |
0.4669 USDT |
0.4101 USDT |
| 2024-07-03 |
0.4603 USDT |
508,018.8918 |
0.4649 USDT |
0.4501 USDT |
0.4877 USDT |
0.4666 USDT |
| 2024-07-02 |
0.4754 USDT |
475,731.9874 |
0.4806 USDT |
0.4300 USDT |
0.4945 USDT |
0.4663 USDT |
| 2024-07-01 |
0.4924 USDT |
397,169.1995 |
0.4842 USDT |
0.4788 USDT |
0.5229 USDT |
0.4938 USDT |
| 2024-06-30 |
0.4706 USDT |
267,414.6340 |
0.4708 USDT |
0.4582 USDT |
0.4927 USDT |
0.4789 USDT |
| 2024-06-29 |
0.4877 USDT |
333,681.3584 |
0.4895 USDT |
0.4720 USDT |
0.4995 USDT |
0.4726 USDT |
| 2024-06-28 |
0.4987 USDT |
507,634.4297 |
0.5095 USDT |
0.4894 USDT |
0.5283 USDT |
0.4896 USDT |
| 2024-06-27 |
0.5064 USDT |
277,302.6619 |
0.5131 USDT |
0.4917 USDT |
0.5201 USDT |
0.5118 USDT |
| 2024-06-26 |
0.5248 USDT |
340,162.3241 |
0.5341 USDT |
0.5142 USDT |
0.5462 USDT |
0.5142 USDT |
| 2024-06-25 |
0.5149 USDT |
465,423.8620 |
0.5145 USDT |
0.5055 USDT |
0.5361 USDT |
0.5230 USDT |
| 2024-06-24 |
0.4866 USDT |
374,708.6743 |
0.4989 USDT |
0.4651 USDT |
0.5122 USDT |
0.5103 USDT |
| 2024-06-23 |
0.5239 USDT |
276,013.8952 |
0.5423 USDT |
0.4958 USDT |
0.5439 USDT |
0.5025 USDT |
| 2024-06-22 |
0.5580 USDT |
191,485.8353 |
0.5545 USDT |
0.5400 USDT |
0.6039 USDT |
0.5469 USDT |
| 2024-06-21 |
0.5005 USDT |
331,518.1870 |
0.4917 USDT |
0.4778 USDT |
0.5843 USDT |
0.5264 USDT |
| 2024-06-20 |
0.4821 USDT |
389,779.3260 |
0.4686 USDT |
0.4672 USDT |
0.5216 USDT |
0.5066 USDT |
| 2024-06-19 |
0.4787 USDT |
454,173.8705 |
0.4603 USDT |
0.4593 USDT |
0.5010 USDT |
0.4709 USDT |
| 2024-06-18 |
0.4733 USDT |
309,233.0811 |
0.5064 USDT |
0.4501 USDT |
0.5068 USDT |
0.4618 USDT |
| 2024-06-17 |
0.5530 USDT |
491,818.1152 |
0.5728 USDT |
0.5007 USDT |
0.6035 USDT |
0.5095 USDT |
| 2024-06-16 |
0.5563 USDT |
154,558.5483 |
0.5799 USDT |
0.5309 USDT |
0.5847 USDT |
0.5718 USDT |
| 2024-06-15 |
0.5825 USDT |
200,619.8334 |
0.5917 USDT |
0.5727 USDT |
0.5917 USDT |
0.5794 USDT |
| 2024-06-14 |
0.6117 USDT |
265,640.5095 |
0.6029 USDT |
0.5719 USDT |
0.6358 USDT |
0.5829 USDT |
| 2024-06-13 |
0.5957 USDT |
392,935.8296 |
0.6109 USDT |
0.5683 USDT |
0.6225 USDT |
0.5972 USDT |
| 2024-06-12 |
0.5966 USDT |
425,001.0494 |
0.5827 USDT |
0.5759 USDT |
0.6378 USDT |
0.6087 USDT |
| 2024-06-11 |
0.5845 USDT |
229,673.2834 |
0.6172 USDT |
0.5359 USDT |
0.6439 USDT |
0.5774 USDT |
| 2024-06-10 |
0.5901 USDT |
314,561.9121 |
0.5926 USDT |
0.5726 USDT |
0.6057 USDT |
0.6003 USDT |
| 2024-06-09 |
0.6190 USDT |
239,360.9312 |
0.6350 USDT |
0.5929 USDT |
0.6546 USDT |
0.5992 USDT |
| 2024-06-08 |
0.5984 USDT |
356,203.8967 |
0.6176 USDT |
0.5729 USDT |
0.6803 USDT |
0.6380 USDT |