Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.AARTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000315 | -0.00000200 | -0.63% | 0.000316 | 0.000323 | 0.000304 | 81,912,608.00 |
| Jul 17 2024 | 0.000317 | -0.000027 | -7.85% | 0.000344 | 0.000348 | 0.000304 | 73,292,668.00 |
| Jul 16 2024 | 0.000344 | 0.00000100 | 0.29% | 0.000343 | 0.00035 | 0.000338 | 62,751,911.00 |
| Jul 15 2024 | 0.000343 | 0.00000200 | 0.59% | 0.000338 | 0.000353 | 0.000338 | 70,049,443.00 |
| Jul 14 2024 | 0.000341 | -0.000013 | -3.68% | 0.000355 | 0.000359 | 0.000333 | 76,545,369.00 |
| Jul 13 2024 | 0.000354 | 0.000021 | 6.30% | 0.000335 | 0.000358 | 0.000333 | 69,488,964.00 |
| Jul 12 2024 | 0.000333 | -0.00000400 | -1.19% | 0.000333 | 0.000342 | 0.000329 | 65,176,311.00 |
| Jul 11 2024 | 0.000337 | -0.000048 | -12.46% | 0.000386 | 0.000392 | 0.000328 | 72,473,043.00 |
| Jul 10 2024 | 0.000385 | -0.00000300 | -0.77% | 0.000389 | 0.000543 | 0.000381 | 92,234,295.00 |
| Jul 09 2024 | 0.000388 | 0.00000600 | 1.57% | 0.000382 | 0.000391 | 0.000378 | 64,235,130.00 |
| Jul 08 2024 | 0.000382 | -0.000039 | -9.27% | 0.000421 | 0.000428 | 0.000363 | 69,669,024.00 |
| Jul 07 2024 | 0.000421 | 0.00000200 | 0.48% | 0.000425 | 0.000428 | 0.000413 | 58,294,615.00 |
| Jul 06 2024 | 0.000419 | 0.000019 | 4.75% | 0.0004 | 0.000469 | 0.000399 | 55,533,356.00 |
| Jul 05 2024 | 0.0004 | -0.000021 | -4.98% | 0.000423 | 0.000424 | 0.000379 | 54,081,270.00 |
| Jul 04 2024 | 0.000421 | -0.000035 | -7.66% | 0.000459 | 0.000464 | 0.00042 | 52,828,208.00 |
| Jul 03 2024 | 0.000457 | -0.00003 | -6.17% | 0.000487 | 0.000487 | 0.000454 | 51,743,557.00 |
| Jul 02 2024 | 0.000487 | -0.00000500 | -1.02% | 0.000492 | 0.000494 | 0.000484 | 45,092,779.00 |
| Jul 01 2024 | 0.000491 | -0.00004 | -7.53% | 0.000532 | 0.000546 | 0.000485 | 38,893,763.00 |
| Jun 30 2024 | 0.000531 | 0.00000500 | 0.95% | 0.000525 | 0.000539 | 0.00052 | 41,478,863.00 |
| Jun 29 2024 | 0.000526 | 0.00000600 | 1.15% | 0.00052 | 0.000531 | 0.000519 | 40,958,217.00 |
| Jun 28 2024 | 0.00052 | -0.00000900 | -1.70% | 0.00053 | 0.000542 | 0.000506 | 47,919,393.00 |
| Jun 27 2024 | 0.000529 | -0.000025 | -4.51% | 0.000554 | 0.000586 | 0.000508 | 39,637,860.00 |
| Jun 26 2024 | 0.000554 | -0.00000500 | -0.89% | 0.00056 | 0.000576 | 0.000549 | 38,744,485.00 |
| Jun 25 2024 | 0.00056 | 0.000024 | 4.48% | 0.000539 | 0.00056 | 0.000536 | 42,158,203.00 |
| Jun 24 2024 | 0.000536 | -0.000025 | -4.46% | 0.00055 | 0.000588 | 0.000521 | 40,075,389.00 |
| Jun 23 2024 | 0.000561 | -0.00000500 | -0.88% | 0.000566 | 0.000576 | 0.000547 | 39,379,807.00 |
| Jun 22 2024 | 0.000566 | -0.00000700 | -1.22% | 0.00057 | 0.000576 | 0.00056 | 32,945,663.00 |
| Jun 21 2024 | 0.000573 | -0.00000300 | -0.52% | 0.000576 | 0.000581 | 0.000551 | 36,133,187.00 |
| Jun 20 2024 | 0.000576 | -0.00000800 | -1.37% | 0.000583 | 0.000596 | 0.00057 | 37,994,453.00 |
| Jun 19 2024 | 0.000583 | 0.00000300 | 0.52% | 0.000581 | 0.000591 | 0.000569 | 40,532,265.00 |
| Jun 18 2024 | 0.00058 | -0.000041 | -6.60% | 0.000621 | 0.000622 | 0.000567 | 35,759,415.00 |
| Jun 17 2024 | 0.000622 | -0.000027 | -4.16% | 0.000648 | 0.000661 | 0.000615 | 33,076,300.00 |
| Jun 16 2024 | 0.000648 | 0.000038 | 6.22% | 0.000611 | 0.00065 | 0.000608 | 34,414,923.00 |
| Jun 15 2024 | 0.000611 | 0.00000200 | 0.33% | 0.000606 | 0.000633 | 0.000606 | 36,747,797.00 |
| Jun 14 2024 | 0.000608 | -0.00000100 | -0.16% | 0.000609 | 0.000616 | 0.000604 | 35,838,677.00 |
| Jun 13 2024 | 0.00061 | -0.000019 | -3.02% | 0.00063 | 0.000631 | 0.000604 | 34,229,685.00 |
| Jun 12 2024 | 0.000629 | -0.000012 | -1.87% | 0.00064 | 0.000662 | 0.000625 | 34,213,063.00 |
| Jun 11 2024 | 0.000641 | -0.00002 | -3.03% | 0.00066 | 0.000667 | 0.00064 | 34,276,412.00 |
| Jun 10 2024 | 0.000661 | -0.00001 | -1.49% | 0.000672 | 0.00068 | 0.000658 | 30,743,625.00 |
| Jun 09 2024 | 0.000671 | -0.00000050 | -0.07% | 0.000671 | 0.0007 | 0.000667 | 32,341,531.00 |
| Jun 08 2024 | 0.000671 | -0.00000500 | -0.74% | 0.000677 | 0.000677 | 0.00067 | 32,611,355.00 |
| Jun 07 2024 | 0.000677 | -0.000014 | -2.03% | 0.000698 | 0.000708 | 0.00067 | 29,618,617.00 |
| Jun 06 2024 | 0.00069 | 0.00000800 | 1.17% | 0.000682 | 0.000707 | 0.000673 | 30,909,039.00 |
| Jun 05 2024 | 0.000682 | 0.00000700 | 1.04% | 0.000673 | 0.000689 | 0.000672 | 29,713,570.00 |
| Jun 04 2024 | 0.000675 | 0.00000500 | 0.75% | 0.00067 | 0.000681 | 0.000668 | 29,789,400.00 |
| Jun 03 2024 | 0.00067 | 0.00000200 | 0.30% | 0.000669 | 0.000672 | 0.000664 | 30,493,301.00 |
| Jun 02 2024 | 0.000668 | -0.00000400 | -0.60% | 0.000669 | 0.000678 | 0.000664 | 36,755,666.00 |
| Jun 01 2024 | 0.000672 | -0.000055 | -7.57% | 0.000728 | 0.000736 | 0.000664 | 37,127,090.00 |
| May 31 2024 | 0.000727 | -0.00000800 | -1.09% | 0.000735 | 0.000735 | 0.000722 | 31,916,995.00 |
| May 30 2024 | 0.000735 | 0.000013 | 1.80% | 0.000723 | 0.000741 | 0.000722 | 32,760,438.00 |
| May 29 2024 | 0.000722 | -0.00003 | -3.99% | 0.000751 | 0.000753 | 0.000722 | 26,315,887.00 |
| May 28 2024 | 0.000752 | 0.00000300 | 0.40% | 0.000748 | 0.000759 | 0.00074 | 28,674,711.00 |
| May 27 2024 | 0.000749 | 0.00000400 | 0.54% | 0.000744 | 0.000754 | 0.00074 | 30,011,578.00 |
| May 26 2024 | 0.000745 | -0.000011 | -1.46% | 0.000755 | 0.000762 | 0.000739 | 31,327,663.00 |
| May 25 2024 | 0.000756 | -0.000104 | -12.10% | 0.000857 | 0.000863 | 0.000722 | 35,141,612.00 |
| May 24 2024 | 0.000859 | -0.00004 | -4.45% | 0.000899 | 0.000902 | 0.00085 | 26,748,465.00 |
| May 23 2024 | 0.000899 | -0.000015 | -1.64% | 0.000915 | 0.00093 | 0.000855 | 25,665,065.00 |
| May 22 2024 | 0.000914 | -0.000052 | -5.38% | 0.000967 | 0.000967 | 0.000906 | 24,218,714.00 |
| May 21 2024 | 0.000966 | 0.00000100 | 0.10% | 0.000965 | 0.00098 | 0.000958 | 23,645,714.00 |
| May 20 2024 | 0.000965 | 0.000038 | 4.10% | 0.000927 | 0.000973 | 0.000918 | 25,562,005.00 |
| May 19 2024 | 0.000927 | -0.000022 | -2.32% | 0.00095 | 0.000959 | 0.000913 | 26,315,782.00 |
| May 18 2024 | 0.000949 | -0.00000800 | -0.84% | 0.000959 | 0.000989 | 0.000915 | 23,676,103.00 |
| May 17 2024 | 0.000957 | 0.000047 | 5.16% | 0.000909 | 0.000972 | 0.000907 | 25,400,561.00 |
| May 16 2024 | 0.00091 | 0.00000900 | 1.00% | 0.000908 | 0.00093 | 0.000898 | 24,988,787.00 |
| May 15 2024 | 0.000901 | 0.000058 | 6.88% | 0.000834 | 0.000927 | 0.000833 | 27,534,191.00 |
| May 14 2024 | 0.000843 | -0.000065 | -7.16% | 0.000905 | 0.000907 | 0.000825 | 27,761,096.00 |
| May 13 2024 | 0.000908 | -0.000071 | -7.25% | 0.000979 | 0.000998 | 0.000876 | 26,864,307.00 |
| May 12 2024 | 0.00098 | 0.000062 | 6.76% | 0.000919 | 0.001017 | 0.000917 | 27,222,069.00 |
| May 11 2024 | 0.000918 | 0.000039 | 4.44% | 0.00088 | 0.00093 | 0.000876 | 26,682,434.00 |
| May 10 2024 | 0.000879 | -0.000046 | -4.97% | 0.000928 | 0.000944 | 0.000876 | 26,256,573.00 |
| May 09 2024 | 0.000926 | 0.00000600 | 0.65% | 0.000909 | 0.000963 | 0.000901 | 28,184,074.00 |
| May 08 2024 | 0.00092 | -0.00004 | -4.17% | 0.00096 | 0.000977 | 0.000889 | 24,808,157.00 |
| May 07 2024 | 0.00096 | -0.00000200 | -0.21% | 0.000962 | 0.000984 | 0.000947 | 21,440,809.00 |
| May 06 2024 | 0.000962 | 0.000017 | 1.80% | 0.000947 | 0.000984 | 0.000946 | 24,115,565.00 |
| May 05 2024 | 0.000946 | -0.00000200 | -0.21% | 0.000958 | 0.000958 | 0.000912 | 26,305,781.00 |
| May 04 2024 | 0.000948 | 0.00000900 | 0.96% | 0.00094 | 0.000959 | 0.000918 | 26,473,465.00 |
| May 03 2024 | 0.000939 | -0.000079 | -7.76% | 0.001018 | 0.001022 | 0.000903 | 26,430,739.00 |
| May 02 2024 | 0.001018 | 0.000103 | 11.27% | 0.000914 | 0.001033 | 0.000892 | 22,889,686.00 |
| May 01 2024 | 0.000915 | -0.000019 | -2.03% | 0.000932 | 0.00094 | 0.000889 | 17,173,822.00 |
| Apr 30 2024 | 0.000934 | 0.000031 | 3.43% | 0.000902 | 0.000944 | 0.000902 | 20,708,693.00 |
| Apr 29 2024 | 0.000903 | -0.000012 | -1.31% | 0.000915 | 0.000923 | 0.000889 | 24,011,906.00 |
| Apr 28 2024 | 0.000915 | 0.000013 | 1.44% | 0.000901 | 0.000938 | 0.000895 | 25,696,430.00 |
| Apr 27 2024 | 0.000902 | -0.000028 | -3.01% | 0.000933 | 0.000936 | 0.000889 | 24,235,238.00 |
| Apr 26 2024 | 0.00093 | -0.000045 | -4.62% | 0.000973 | 0.000976 | 0.00093 | 23,499,604.00 |
| Apr 25 2024 | 0.000974 | -0.000044 | -4.32% | 0.001018 | 0.00103 | 0.000957 | 23,100,279.00 |
| Apr 24 2024 | 0.001018 | -0.000016 | -1.55% | 0.001034 | 0.0012 | 0.001017 | 22,705,773.00 |
| Apr 23 2024 | 0.001035 | -0.000012 | -1.15% | 0.001046 | 0.001083 | 0.001008 | 22,616,384.00 |
| Apr 22 2024 | 0.001047 | 0.000055 | 5.55% | 0.000993 | 0.001065 | 0.000991 | 25,554,204.00 |
| Apr 21 2024 | 0.000992 | -0.000054 | -5.17% | 0.001046 | 0.001063 | 0.000984 | 22,206,881.00 |
| Apr 20 2024 | 0.001045 | 0.000048 | 4.81% | 0.000998 | 0.001065 | 0.000984 | 21,425,171.00 |
