Identifier on Kucoin: ARTY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-18 |
0.8677 USDT |
126,748.8590 |
0.8193 USDT |
0.7865 USDT |
1.0428 USDT |
0.8929 USDT |
| 2024-04-17 |
0.8177 USDT |
96,901.8485 |
0.8594 USDT |
0.7973 USDT |
0.8598 USDT |
0.8257 USDT |
| 2024-04-16 |
0.8454 USDT |
43,469.0804 |
0.8777 USDT |
0.8038 USDT |
0.8832 USDT |
0.8651 USDT |
| 2024-04-15 |
0.9123 USDT |
43,150.7087 |
0.9010 USDT |
0.8600 USDT |
0.9444 USDT |
0.8638 USDT |
| 2024-04-14 |
0.8828 USDT |
56,326.4365 |
0.8727 USDT |
0.8369 USDT |
0.9540 USDT |
0.8880 USDT |
| 2024-04-13 |
1.0018 USDT |
27,531.1986 |
1.0200 USDT |
0.9529 USDT |
1.0541 USDT |
0.9740 USDT |
| 2024-04-12 |
1.0536 USDT |
63,721.1379 |
1.0949 USDT |
0.9691 USDT |
1.1339 USDT |
1.0155 USDT |
| 2024-04-11 |
1.1061 USDT |
79,862.0828 |
1.1435 USDT |
1.0397 USDT |
1.2376 USDT |
1.1106 USDT |
| 2024-04-10 |
1.0966 USDT |
80,974.5176 |
1.1206 USDT |
1.0500 USDT |
1.1535 USDT |
1.1276 USDT |
| 2024-04-09 |
1.1557 USDT |
45,759.7600 |
1.2395 USDT |
1.1063 USDT |
1.2521 USDT |
1.1183 USDT |
| 2024-04-08 |
1.2900 USDT |
30,878.1673 |
1.2791 USDT |
1.2598 USDT |
1.3200 USDT |
1.2599 USDT |
| 2024-04-07 |
1.2851 USDT |
35,418.4521 |
1.2785 USDT |
1.2400 USDT |
1.3400 USDT |
1.2745 USDT |
| 2024-04-06 |
1.2776 USDT |
16,226.5695 |
1.2800 USDT |
1.2409 USDT |
1.3415 USDT |
1.2611 USDT |
| 2024-04-05 |
1.2353 USDT |
77,878.7765 |
1.2580 USDT |
1.1078 USDT |
1.4354 USDT |
1.3597 USDT |
| 2024-04-04 |
1.2914 USDT |
38,049.1619 |
1.3274 USDT |
1.2305 USDT |
1.3943 USDT |
1.2465 USDT |
| 2024-04-03 |
1.3449 USDT |
40,141.4888 |
1.3345 USDT |
1.3000 USDT |
1.4329 USDT |
1.3359 USDT |
| 2024-04-02 |
1.3680 USDT |
20,207.5389 |
1.4315 USDT |
1.3282 USDT |
1.4315 USDT |
1.3629 USDT |
| 2024-04-01 |
1.4951 USDT |
15,474.5438 |
1.5727 USDT |
1.4350 USDT |
1.5793 USDT |
1.4515 USDT |
| 2024-03-31 |
1.5528 USDT |
45,845.4350 |
1.4999 USDT |
1.4754 USDT |
1.6910 USDT |
1.6009 USDT |
| 2024-03-30 |
1.5098 USDT |
44,470.6871 |
1.5241 USDT |
1.4678 USDT |
1.5531 USDT |
1.4967 USDT |
| 2024-03-29 |
1.5852 USDT |
59,632.8458 |
1.6350 USDT |
1.4873 USDT |
1.7729 USDT |
1.5104 USDT |
| 2024-03-28 |
1.6274 USDT |
67,338.8240 |
1.5259 USDT |
1.5058 USDT |
1.8287 USDT |
1.6237 USDT |
| 2024-03-27 |
1.4420 USDT |
51,602.9806 |
1.4657 USDT |
1.3783 USDT |
1.4824 USDT |
1.4755 USDT |
| 2024-03-26 |
1.4823 USDT |
97,053.4411 |
1.5044 USDT |
1.3820 USDT |
1.6306 USDT |
1.4461 USDT |
| 2024-03-25 |
1.4924 USDT |
126,782.8196 |
1.4332 USDT |
1.3684 USDT |
1.6299 USDT |
1.4942 USDT |
| 2024-03-24 |
1.3926 USDT |
66,902.6538 |
1.4051 USDT |
1.3501 USDT |
1.4648 USDT |
1.4171 USDT |
| 2024-03-23 |
1.4331 USDT |
60,144.0401 |
1.3912 USDT |
1.3562 USDT |
1.5560 USDT |
1.3749 USDT |
| 2024-03-22 |
1.4391 USDT |
60,243.4703 |
1.3943 USDT |
1.3597 USDT |
1.5829 USDT |
1.4015 USDT |
| 2024-03-21 |
1.4522 USDT |
53,321.3538 |
1.4600 USDT |
1.3960 USDT |
1.5028 USDT |
1.4002 USDT |
| 2024-03-20 |
1.3757 USDT |
43,830.2417 |
1.3250 USDT |
1.3067 USDT |
1.4671 USDT |
1.4039 USDT |
| 2024-03-19 |
1.3934 USDT |
149,778.9531 |
1.4525 USDT |
1.3066 USDT |
1.5572 USDT |
1.4147 USDT |