Identifier on Kucoin: ARTY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.6696 USDT |
342,468.2013 |
0.6306 USDT |
0.5988 USDT |
0.7300 USDT |
0.6196 USDT |
| 2024-06-06 |
0.6498 USDT |
347,980.5007 |
0.5709 USDT |
0.5686 USDT |
0.8000 USDT |
0.6300 USDT |
| 2024-06-05 |
0.5833 USDT |
455,890.7999 |
0.5298 USDT |
0.5290 USDT |
0.6150 USDT |
0.5659 USDT |
| 2024-06-04 |
0.5407 USDT |
248,860.6958 |
0.5514 USDT |
0.5111 USDT |
0.5739 USDT |
0.5293 USDT |
| 2024-06-03 |
0.5371 USDT |
290,071.7545 |
0.4836 USDT |
0.4725 USDT |
0.7000 USDT |
0.5540 USDT |
| 2024-06-02 |
0.5211 USDT |
154,649.0976 |
0.5336 USDT |
0.5001 USDT |
0.5466 USDT |
0.5003 USDT |
| 2024-06-01 |
0.5324 USDT |
208,069.7881 |
0.5257 USDT |
0.5228 USDT |
0.5649 USDT |
0.5378 USDT |
| 2024-05-31 |
0.5378 USDT |
294,698.8201 |
0.5531 USDT |
0.5233 USDT |
0.5634 USDT |
0.5257 USDT |
| 2024-05-30 |
0.5814 USDT |
266,208.3095 |
0.5611 USDT |
0.5230 USDT |
0.6373 USDT |
0.5432 USDT |
| 2024-05-29 |
0.5428 USDT |
262,823.6260 |
0.5167 USDT |
0.5062 USDT |
0.5979 USDT |
0.5620 USDT |
| 2024-05-28 |
0.5216 USDT |
531,928.0721 |
0.5041 USDT |
0.4828 USDT |
0.5750 USDT |
0.5135 USDT |
| 2024-05-27 |
0.4822 USDT |
497,524.7407 |
0.4659 USDT |
0.4601 USDT |
0.5451 USDT |
0.5261 USDT |
| 2024-05-26 |
0.4764 USDT |
547,553.3871 |
0.4937 USDT |
0.4568 USDT |
0.4971 USDT |
0.4650 USDT |
| 2024-05-25 |
0.5061 USDT |
398,857.2825 |
0.5156 USDT |
0.4830 USDT |
0.5342 USDT |
0.4885 USDT |
| 2024-05-24 |
0.5248 USDT |
313,076.5064 |
0.5356 USDT |
0.5094 USDT |
0.5429 USDT |
0.5197 USDT |
| 2024-05-23 |
0.5603 USDT |
287,572.1039 |
0.5939 USDT |
0.5441 USDT |
0.5939 USDT |
0.5445 USDT |
| 2024-05-22 |
0.5994 USDT |
330,271.3607 |
0.6051 USDT |
0.5838 USDT |
0.6096 USDT |
0.5928 USDT |
| 2024-05-21 |
0.6383 USDT |
302,968.8561 |
0.6479 USDT |
0.6105 USDT |
0.6537 USDT |
0.6108 USDT |
| 2024-05-20 |
0.6067 USDT |
405,429.3711 |
0.5987 USDT |
0.5850 USDT |
0.6546 USDT |
0.6489 USDT |
| 2024-05-19 |
0.6143 USDT |
281,330.7348 |
0.6285 USDT |
0.6042 USDT |
0.6292 USDT |
0.6042 USDT |
| 2024-05-18 |
0.6238 USDT |
238,547.0846 |
0.6185 USDT |
0.6095 USDT |
0.6685 USDT |
0.6270 USDT |
| 2024-05-17 |
0.6427 USDT |
301,447.3786 |
0.6417 USDT |
0.6189 USDT |
0.6752 USDT |
0.6231 USDT |
| 2024-05-16 |
0.6338 USDT |
328,380.7437 |
0.6669 USDT |
0.6104 USDT |
0.6695 USDT |
0.6366 USDT |
| 2024-05-15 |
0.6326 USDT |
410,262.5195 |
0.6110 USDT |
0.6000 USDT |
0.6700 USDT |
0.6682 USDT |
| 2024-05-14 |
0.6419 USDT |
167,702.6854 |
0.6582 USDT |
0.6257 USDT |
0.6634 USDT |
0.6285 USDT |
| 2024-05-13 |
0.6723 USDT |
221,530.8902 |
0.6749 USDT |
0.6589 USDT |
0.6945 USDT |
0.6614 USDT |
| 2024-05-12 |
0.6952 USDT |
101,489.8176 |
0.7140 USDT |
0.6500 USDT |
0.7176 USDT |
0.6752 USDT |
| 2024-05-11 |
0.7104 USDT |
242,661.0913 |
0.7091 USDT |
0.7014 USDT |
0.7379 USDT |
0.7179 USDT |
| 2024-05-10 |
0.7420 USDT |
314,395.0893 |
0.7728 USDT |
0.6949 USDT |
0.7791 USDT |
0.7056 USDT |
| 2024-05-09 |
0.7503 USDT |
167,829.4929 |
0.7672 USDT |
0.7301 USDT |
0.7808 USDT |
0.7489 USDT |
| 2024-05-08 |
0.7939 USDT |
190,494.8447 |
0.8155 USDT |
0.7600 USDT |
0.8355 USDT |
0.7660 USDT |