Identifier on Kucoin: ARTY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
1.4788 USDT |
144,954.9577 |
1.5967 USDT |
1.3705 USDT |
1.7710 USDT |
1.4495 USDT |
| 2024-03-17 |
1.5927 USDT |
59,765.0213 |
1.5915 USDT |
1.5500 USDT |
1.6607 USDT |
1.6037 USDT |
| 2024-03-16 |
1.6394 USDT |
74,982.5516 |
1.6917 USDT |
1.5604 USDT |
1.7579 USDT |
1.5896 USDT |
| 2024-03-15 |
1.6285 USDT |
93,036.7587 |
1.7462 USDT |
1.5320 USDT |
1.8035 USDT |
1.5786 USDT |
| 2024-03-14 |
1.7645 USDT |
79,660.6284 |
1.8540 USDT |
1.6500 USDT |
1.9260 USDT |
1.7313 USDT |
| 2024-03-13 |
1.9635 USDT |
84,684.0157 |
1.8849 USDT |
1.8000 USDT |
2.0396 USDT |
1.8502 USDT |
| 2024-03-12 |
1.9259 USDT |
74,196.6710 |
2.0252 USDT |
1.7315 USDT |
2.1311 USDT |
1.8814 USDT |
| 2024-03-11 |
2.1157 USDT |
142,306.4654 |
1.8239 USDT |
1.7947 USDT |
2.2878 USDT |
2.0765 USDT |
| 2024-03-10 |
1.8569 USDT |
113,097.5812 |
1.8368 USDT |
1.7273 USDT |
2.3000 USDT |
1.8274 USDT |
| 2024-03-09 |
1.7807 USDT |
100,412.9067 |
1.6645 USDT |
1.6090 USDT |
2.0000 USDT |
1.8968 USDT |
| 2024-03-08 |
1.6367 USDT |
111,333.7003 |
1.6584 USDT |
1.5745 USDT |
1.7300 USDT |
1.6645 USDT |
| 2024-03-07 |
1.6842 USDT |
99,222.1743 |
1.6642 USDT |
1.6100 USDT |
1.8740 USDT |
1.7076 USDT |
| 2024-03-06 |
1.6553 USDT |
123,949.4812 |
1.6050 USDT |
1.5380 USDT |
1.7259 USDT |
1.7204 USDT |
| 2024-03-05 |
1.7900 USDT |
75,112.2892 |
1.8632 USDT |
1.6818 USDT |
1.8988 USDT |
1.6818 USDT |
| 2024-03-04 |
1.8733 USDT |
159,293.3675 |
1.6701 USDT |
1.6699 USDT |
2.0000 USDT |
1.8656 USDT |
| 2024-03-03 |
1.6494 USDT |
206,712.2865 |
1.4757 USDT |
1.4303 USDT |
1.9473 USDT |
1.7311 USDT |
| 2024-03-02 |
1.4433 USDT |
103,806.1509 |
1.3929 USDT |
1.3692 USDT |
1.5756 USDT |
1.4757 USDT |
| 2024-03-01 |
1.3771 USDT |
54,229.5406 |
1.3787 USDT |
1.3347 USDT |
1.4073 USDT |
1.3851 USDT |
| 2024-02-29 |
1.3799 USDT |
81,532.5602 |
1.3816 USDT |
1.3300 USDT |
1.4308 USDT |
1.4219 USDT |