Identifier on Kucoin: ARTY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.8706 USDT |
172,942.1532 |
0.8639 USDT |
0.8098 USDT |
0.9227 USDT |
0.8342 USDT |
| 2024-05-06 |
0.8794 USDT |
224,625.2601 |
0.8703 USDT |
0.8536 USDT |
0.9358 USDT |
0.8635 USDT |
| 2024-05-05 |
0.8406 USDT |
78,389.8842 |
0.8107 USDT |
0.8073 USDT |
0.8759 USDT |
0.8634 USDT |
| 2024-05-04 |
0.8070 USDT |
255,081.5760 |
0.8051 USDT |
0.7900 USDT |
0.8253 USDT |
0.8109 USDT |
| 2024-05-03 |
0.7888 USDT |
217,330.7221 |
0.7914 USDT |
0.7641 USDT |
0.8096 USDT |
0.7940 USDT |
| 2024-05-02 |
0.8020 USDT |
199,506.5602 |
0.8114 USDT |
0.7712 USDT |
0.8666 USDT |
0.8107 USDT |
| 2024-05-01 |
0.8092 USDT |
241,281.9779 |
0.8357 USDT |
0.7823 USDT |
0.8479 USDT |
0.8100 USDT |
| 2024-04-30 |
0.8694 USDT |
163,497.6172 |
0.9396 USDT |
0.8300 USDT |
0.9396 USDT |
0.8307 USDT |
| 2024-04-29 |
0.8798 USDT |
73,403.4780 |
0.8696 USDT |
0.8448 USDT |
0.9158 USDT |
0.9009 USDT |
| 2024-04-28 |
0.8902 USDT |
83,014.5843 |
0.8584 USDT |
0.8497 USDT |
0.9276 USDT |
0.8735 USDT |
| 2024-04-27 |
0.8658 USDT |
57,792.1575 |
0.8773 USDT |
0.8323 USDT |
0.8945 USDT |
0.8589 USDT |
| 2024-04-26 |
0.9088 USDT |
62,324.0314 |
0.9406 USDT |
0.8728 USDT |
0.9442 USDT |
0.8735 USDT |
| 2024-04-25 |
0.9144 USDT |
71,012.5266 |
0.9202 USDT |
0.8842 USDT |
0.9395 USDT |
0.9337 USDT |
| 2024-04-24 |
0.9718 USDT |
81,907.1959 |
1.0168 USDT |
0.9103 USDT |
1.0411 USDT |
0.9221 USDT |
| 2024-04-23 |
0.9477 USDT |
132,139.2045 |
0.8887 USDT |
0.8653 USDT |
1.0653 USDT |
1.0409 USDT |
| 2024-04-22 |
0.8996 USDT |
92,297.6609 |
0.9136 USDT |
0.8643 USDT |
0.9262 USDT |
0.8872 USDT |
| 2024-04-21 |
0.9499 USDT |
115,314.7866 |
0.9989 USDT |
0.8800 USDT |
1.0210 USDT |
0.9042 USDT |
| 2024-04-20 |
0.9446 USDT |
77,764.7587 |
0.9194 USDT |
0.9173 USDT |
1.0296 USDT |
0.9982 USDT |
| 2024-04-19 |
0.9106 USDT |
88,719.3026 |
0.8836 USDT |
0.8421 USDT |
0.9690 USDT |
0.9219 USDT |