ARTRUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.001069 | -0.00000600 | -0.56% | 0.001076 | 0.001127 | 0.00106 | 3,778,637.00 |
Jun 13 2024 | 0.001075 | 0.000033 | 3.17% | 0.001041 | 0.001126 | 0.001038 | 6,921,520.00 |
Jun 12 2024 | 0.001042 | 0.000013 | 1.26% | 0.001027 | 0.001194 | 0.001021 | 3,590,306.00 |
Jun 11 2024 | 0.001029 | -0.00005 | -4.63% | 0.001073 | 0.001169 | 0.001016 | 5,035,382.00 |
Jun 10 2024 | 0.001079 | 0.000069 | 6.83% | 0.001011 | 0.001214 | 0.001007 | 10,188,787.00 |
Jun 09 2024 | 0.00101 | -0.000046 | -4.36% | 0.001049 | 0.001244 | 0.000968 | 3,220,359.00 |
Jun 08 2024 | 0.001056 | -0.000082 | -7.21% | 0.001068 | 0.001196 | 0.000956 | 3,371,271.00 |
Jun 07 2024 | 0.001138 | -0.000139 | -10.88% | 0.001283 | 0.00131 | 0.001012 | 4,728,766.00 |
Jun 06 2024 | 0.001277 | 0.00009 | 7.58% | 0.001186 | 0.001446 | 0.001111 | 4,017,596.00 |
Jun 05 2024 | 0.001187 | -0.000245 | -17.11% | 0.001434 | 0.001576 | 0.001149 | 5,622,495.00 |
Jun 04 2024 | 0.001432 | -0.000078 | -5.17% | 0.001508 | 0.001609 | 0.001343 | 3,064,544.00 |
Jun 03 2024 | 0.00151 | 0.00007 | 4.86% | 0.001434 | 0.001576 | 0.0014 | 4,440,054.00 |
Jun 02 2024 | 0.00144 | -0.000026 | -1.77% | 0.001461 | 0.001535 | 0.001402 | 3,990,076.00 |
Jun 01 2024 | 0.001466 | -0.000022 | -1.48% | 0.001489 | 0.00157 | 0.001417 | 4,232,624.00 |
May 31 2024 | 0.001488 | -0.000034 | -2.23% | 0.001509 | 0.001573 | 0.001468 | 5,945,842.00 |
May 30 2024 | 0.001522 | 0.000098 | 6.88% | 0.001423 | 0.001534 | 0.001318 | 3,431,326.00 |
May 29 2024 | 0.001424 | 0.000092 | 6.91% | 0.001331 | 0.001598 | 0.001261 | 3,235,064.00 |
May 28 2024 | 0.001332 | -0.000341 | -20.38% | 0.001673 | 0.00168 | 0.001092 | 3,246,443.00 |
May 27 2024 | 0.001673 | 0.000116 | 7.45% | 0.001548 | 0.001737 | 0.001542 | 8,975,628.00 |
May 26 2024 | 0.001557 | 0.000062 | 4.15% | 0.001494 | 0.00161 | 0.001491 | 3,216,140.00 |
May 25 2024 | 0.001495 | 0.000039 | 2.68% | 0.001453 | 0.00163 | 0.001438 | 3,638,450.00 |
May 24 2024 | 0.001456 | -0.000021 | -1.42% | 0.001484 | 0.001571 | 0.00144 | 3,219,054.00 |
May 23 2024 | 0.001477 | -0.000172 | -10.43% | 0.001649 | 0.001719 | 0.00143 | 3,246,176.00 |
May 22 2024 | 0.001649 | -0.000031 | -1.85% | 0.001677 | 0.001681 | 0.001626 | 3,313,023.00 |
May 21 2024 | 0.00168 | 0.000046 | 2.82% | 0.001634 | 0.001737 | 0.001615 | 5,643,200.00 |
May 20 2024 | 0.001634 | -0.000038 | -2.27% | 0.001641 | 0.001759 | 0.001602 | 7,384,628.00 |
May 19 2024 | 0.001672 | 0.000066 | 4.11% | 0.001613 | 0.00177 | 0.001587 | 3,410,432.00 |
May 18 2024 | 0.001606 | 0.00000800 | 0.50% | 0.001595 | 0.001809 | 0.001579 | 3,374,526.00 |
May 17 2024 | 0.001598 | -0.00000400 | -0.25% | 0.001596 | 0.001616 | 0.001577 | 3,215,952.00 |
May 16 2024 | 0.001602 | -0.000139 | -7.98% | 0.001743 | 0.001754 | 0.001573 | 3,255,906.00 |
May 15 2024 | 0.001741 | -0.000017 | -0.97% | 0.001757 | 0.001765 | 0.001716 | 3,465,994.00 |
May 14 2024 | 0.001758 | -0.000019 | -1.07% | 0.001769 | 0.001808 | 0.001743 | 3,488,692.00 |
May 13 2024 | 0.001777 | -0.000023 | -1.28% | 0.001806 | 0.001808 | 0.001743 | 4,867,478.00 |
May 12 2024 | 0.0018 | 0.000022 | 1.24% | 0.001784 | 0.001855 | 0.001777 | 3,488,418.00 |
May 11 2024 | 0.001778 | 0.00000100 | 0.06% | 0.001785 | 0.001905 | 0.001772 | 3,935,394.00 |
May 10 2024 | 0.001777 | 0.000011 | 0.62% | 0.001767 | 0.001958 | 0.001761 | 3,743,981.00 |
May 09 2024 | 0.001766 | 0.00 | 0.00% | 0.001776 | 0.001998 | 0.001742 | 3,625,855.00 |
May 08 2024 | 0.001766 | -0.0001 | -5.36% | 0.001871 | 0.001871 | 0.001766 | 2,998,944.00 |
May 07 2024 | 0.001866 | 0.000018 | 0.97% | 0.001846 | 0.001888 | 0.00177 | 3,070,031.00 |
May 06 2024 | 0.001848 | -0.000083 | -4.30% | 0.001929 | 0.001929 | 0.001821 | 4,424,129.00 |
May 05 2024 | 0.001931 | -0.00000100 | -0.05% | 0.001925 | 0.001938 | 0.001909 | 3,244,622.00 |
May 04 2024 | 0.001932 | -0.000024 | -1.23% | 0.001954 | 0.001997 | 0.00191 | 5,766,023.00 |
May 03 2024 | 0.001956 | 0.00001 | 0.51% | 0.001946 | 0.002018 | 0.001913 | 2,943,924.00 |
May 02 2024 | 0.001946 | 0.00000800 | 0.41% | 0.001947 | 0.002028 | 0.001907 | 2,924,475.00 |
May 01 2024 | 0.001938 | -0.000038 | -1.92% | 0.001975 | 0.002041 | 0.001918 | 2,740,712.00 |
Apr 30 2024 | 0.001976 | 0.000016 | 0.82% | 0.001955 | 0.001996 | 0.001947 | 3,060,921.00 |
Apr 29 2024 | 0.00196 | -0.000142 | -6.76% | 0.001906 | 0.002691 | 0.001906 | 5,785,170.00 |
Apr 28 2024 | 0.002102 | -0.000017 | -0.80% | 0.002118 | 0.002121 | 0.002054 | 2,872,534.00 |
Apr 27 2024 | 0.002119 | 0.000028 | 1.34% | 0.002089 | 0.002193 | 0.002061 | 2,869,992.00 |
Apr 26 2024 | 0.002091 | 0.000015 | 0.72% | 0.002076 | 0.002203 | 0.002038 | 4,718,556.00 |
Apr 25 2024 | 0.002076 | 0.000064 | 3.18% | 0.002076 | 0.002076 | 0.002076 | 0.00 |
Apr 24 2024 | 0.002012 | -0.000134 | -6.24% | 0.002135 | 0.002247 | 0.002012 | 691,944.00 |
Apr 23 2024 | 0.002146 | -0.00007 | -3.16% | 0.002214 | 0.002392 | 0.002001 | 2,828,001.00 |
Apr 22 2024 | 0.002216 | -0.000134 | -5.70% | 0.001906 | 0.002691 | 0.001906 | 4,391,181.00 |
Apr 21 2024 | 0.00235 | -0.000044 | -1.84% | 0.002415 | 0.002727 | 0.002229 | 3,259,181.00 |
Apr 20 2024 | 0.002394 | 0.000184 | 8.33% | 0.00221 | 0.002647 | 0.002202 | 3,707,362.00 |
Apr 19 2024 | 0.00221 | 0.000302 | 15.83% | 0.001906 | 0.002691 | 0.001906 | 3,351,449.00 |
Apr 18 2024 | 0.001908 | -0.00006 | -3.05% | 0.001961 | 0.002002 | 0.0019 | 3,931,357.00 |
Apr 17 2024 | 0.001968 | 0.00000800 | 0.41% | 0.001961 | 0.001996 | 0.001917 | 4,266,773.00 |
Apr 16 2024 | 0.00196 | -0.000027 | -1.36% | 0.001913 | 0.002062 | 0.001909 | 3,759,695.00 |
Apr 15 2024 | 0.001987 | -0.000143 | -6.71% | 0.002132 | 0.002142 | 0.001905 | 7,952,402.00 |
Apr 14 2024 | 0.00213 | 0.000033 | 1.57% | 0.002088 | 0.002182 | 0.002022 | 3,832,740.00 |
Apr 13 2024 | 0.002097 | -0.000108 | -4.90% | 0.002205 | 0.002215 | 0.002034 | 3,227,501.00 |
Apr 12 2024 | 0.002205 | -0.00033 | -13.02% | 0.002516 | 0.002516 | 0.002202 | 3,266,960.00 |
Apr 11 2024 | 0.002535 | 0.000226 | 9.79% | 0.002319 | 0.002595 | 0.002206 | 3,117,187.00 |
Apr 10 2024 | 0.002309 | -0.000086 | -3.59% | 0.002396 | 0.002396 | 0.002202 | 6,366,802.00 |
Apr 09 2024 | 0.002395 | 0.000042 | 1.78% | 0.002352 | 0.002792 | 0.002308 | 3,771,763.00 |
Apr 08 2024 | 0.002353 | 0.000248 | 11.78% | 0.002109 | 0.002708 | 0.002087 | 2,725,503.00 |
Apr 07 2024 | 0.002105 | 0.000046 | 2.23% | 0.002054 | 0.002279 | 0.002034 | 4,199,572.00 |
Apr 06 2024 | 0.002059 | 0.00004 | 1.98% | 0.002049 | 0.002123 | 0.002018 | 3,745,035.00 |
Apr 05 2024 | 0.002019 | -0.000051 | -2.46% | 0.002064 | 0.00207 | 0.002017 | 5,303,316.00 |
Apr 04 2024 | 0.00207 | 0.000056 | 2.78% | 0.00201 | 0.002144 | 0.001986 | 4,061,199.00 |
Apr 03 2024 | 0.002014 | -0.00000400 | -0.20% | 0.001982 | 0.00215 | 0.001982 | 4,429,159.00 |
Apr 02 2024 | 0.002018 | -0.000052 | -2.51% | 0.002077 | 0.002103 | 0.001937 | 4,116,553.00 |
Apr 01 2024 | 0.00207 | 0.000058 | 2.88% | 0.002056 | 0.002108 | 0.001917 | 5,880,075.00 |
Mar 31 2024 | 0.002012 | -0.000112 | -5.27% | 0.002139 | 0.002172 | 0.002012 | 5,049,937.00 |
Mar 30 2024 | 0.002124 | -0.000082 | -3.72% | 0.002256 | 0.002277 | 0.002111 | 3,846,682.00 |
Mar 29 2024 | 0.002206 | -0.000035 | -1.56% | 0.002272 | 0.002278 | 0.002183 | 4,154,135.00 |
Mar 28 2024 | 0.002241 | -0.000158 | -6.59% | 0.002398 | 0.002486 | 0.002153 | 4,168,326.00 |
Mar 27 2024 | 0.002399 | -0.00000900 | -0.37% | 0.002421 | 0.002588 | 0.002329 | 4,033,078.00 |
Mar 26 2024 | 0.002408 | 0.000375 | 18.45% | 0.002042 | 0.002582 | 0.002008 | 4,035,639.00 |
Mar 25 2024 | 0.002033 | 0.000052 | 2.62% | 0.001976 | 0.002585 | 0.001935 | 12,929,068.00 |
Mar 24 2024 | 0.001981 | -0.000068 | -3.32% | 0.001988 | 0.002086 | 0.001927 | 4,191,399.00 |
Mar 23 2024 | 0.002049 | -0.000029 | -1.40% | 0.002078 | 0.002176 | 0.001983 | 7,143,823.00 |
Mar 22 2024 | 0.002078 | -0.00011 | -5.03% | 0.002188 | 0.002216 | 0.002039 | 4,884,309.00 |
Mar 21 2024 | 0.002188 | -0.00000700 | -0.32% | 0.002163 | 0.002248 | 0.002146 | 3,831,427.00 |
Mar 20 2024 | 0.002195 | -0.000096 | -4.19% | 0.002294 | 0.002394 | 0.00214 | 3,712,926.00 |
Mar 19 2024 | 0.002291 | -0.000013 | -0.56% | 0.002412 | 0.002527 | 0.002121 | 3,701,943.00 |
Mar 18 2024 | 0.002304 | 0.000021 | 0.92% | 0.002283 | 0.002387 | 0.002105 | 4,503,538.00 |
Mar 17 2024 | 0.002283 | -0.000052 | -2.23% | 0.002316 | 0.002412 | 0.0021 | 3,470,373.00 |
Mar 16 2024 | 0.002335 | 0.000114 | 5.13% | 0.002197 | 0.002528 | 0.002101 | 4,175,580.00 |