ARTEMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 0.005208 | 0.000064 | 1.24% | 0.005144 | 0.005253 | 0.005138 | 1,907,454.00 |
May 24 2024 | 0.005144 | 0.00002 | 0.39% | 0.005119 | 0.005153 | 0.005119 | 2,743,932.00 |
May 23 2024 | 0.005124 | -0.000145 | -2.75% | 0.005268 | 0.005276 | 0.005104 | 2,741,115.00 |
May 22 2024 | 0.005269 | 0.000041 | 0.78% | 0.00523 | 0.005278 | 0.005214 | 2,691,248.00 |
May 21 2024 | 0.005228 | 0.00003 | 0.58% | 0.005196 | 0.005264 | 0.005099 | 3,075,221.00 |
May 20 2024 | 0.005198 | 0.000299 | 6.10% | 0.004898 | 0.005254 | 0.004892 | 3,023,720.00 |
May 19 2024 | 0.004899 | -0.00000300 | -0.06% | 0.004899 | 0.004931 | 0.004886 | 2,872,330.00 |
May 18 2024 | 0.004902 | 0.000037 | 0.76% | 0.004869 | 0.00492 | 0.004857 | 2,825,873.00 |
May 17 2024 | 0.004865 | 0.000131 | 2.76% | 0.004733 | 0.004879 | 0.004714 | 2,895,062.00 |
May 16 2024 | 0.004735 | 0.000017 | 0.36% | 0.004713 | 0.004791 | 0.004651 | 3,205,262.00 |
May 15 2024 | 0.004717 | 0.000085 | 1.84% | 0.004618 | 0.004733 | 0.004606 | 2,846,012.00 |
May 14 2024 | 0.004632 | -0.000039 | -0.83% | 0.00467 | 0.004688 | 0.004606 | 2,835,781.00 |
May 13 2024 | 0.004671 | 0.00000500 | 0.11% | 0.004664 | 0.004678 | 0.004583 | 3,069,246.00 |
May 12 2024 | 0.004666 | 0.0001 | 2.19% | 0.004571 | 0.004672 | 0.004571 | 2,836,645.00 |
May 11 2024 | 0.004566 | 0.00000300 | 0.07% | 0.004562 | 0.00462 | 0.004518 | 3,131,585.00 |
May 10 2024 | 0.004563 | -0.000114 | -2.44% | 0.004674 | 0.004707 | 0.004545 | 3,205,623.00 |
May 09 2024 | 0.004677 | 0.000072 | 1.56% | 0.004602 | 0.004688 | 0.004582 | 3,228,550.00 |
May 08 2024 | 0.004606 | -0.000048 | -1.03% | 0.004655 | 0.004678 | 0.004583 | 3,153,740.00 |
May 07 2024 | 0.004654 | 0.000028 | 0.61% | 0.004623 | 0.004702 | 0.004621 | 3,070,021.00 |
May 06 2024 | 0.004625 | -0.000042 | -0.90% | 0.004665 | 0.004717 | 0.004587 | 3,149,495.00 |
May 05 2024 | 0.004667 | 0.000148 | 3.27% | 0.004515 | 0.004688 | 0.0045 | 3,423,868.00 |
May 04 2024 | 0.004519 | 0.00000600 | 0.13% | 0.004512 | 0.004544 | 0.004419 | 2,881,100.00 |
May 03 2024 | 0.004513 | 0.000023 | 0.51% | 0.00449 | 0.004528 | 0.004369 | 3,457,982.00 |
May 02 2024 | 0.004491 | 0.000057 | 1.29% | 0.004438 | 0.004508 | 0.004373 | 3,305,914.00 |
May 01 2024 | 0.004434 | -0.000022 | -0.49% | 0.004469 | 0.004491 | 0.004352 | 3,041,235.00 |
Apr 30 2024 | 0.004456 | -0.000159 | -3.45% | 0.004615 | 0.004633 | 0.004419 | 3,380,896.00 |
Apr 29 2024 | 0.004615 | -0.000048 | -1.03% | 0.004665 | 0.004683 | 0.004585 | 3,176,664.00 |
Apr 28 2024 | 0.004663 | 0.000027 | 0.58% | 0.00465 | 0.004683 | 0.004642 | 2,833,130.00 |
Apr 27 2024 | 0.004636 | 0.00000090 | 0.02% | 0.004629 | 0.004661 | 0.004597 | 3,194,303.00 |
Apr 26 2024 | 0.004635 | -0.00004 | -0.86% | 0.004673 | 0.004724 | 0.004608 | 2,996,332.00 |
Apr 25 2024 | 0.004675 | 0.00000800 | 0.17% | 0.004664 | 0.004708 | 0.004593 | 3,144,522.00 |
Apr 24 2024 | 0.004667 | -0.000029 | -0.62% | 0.004692 | 0.004743 | 0.004609 | 3,210,774.00 |
Apr 23 2024 | 0.004696 | 0.000051 | 1.10% | 0.004645 | 0.004717 | 0.004643 | 3,499,069.00 |
Apr 22 2024 | 0.004645 | 0.000129 | 2.86% | 0.004514 | 0.004687 | 0.004511 | 3,484,901.00 |
Apr 21 2024 | 0.004516 | 0.00000100 | 0.02% | 0.004511 | 0.004531 | 0.00449 | 2,976,127.00 |
Apr 20 2024 | 0.004515 | 0.000051 | 1.14% | 0.004454 | 0.004531 | 0.00441 | 3,419,419.00 |
Apr 19 2024 | 0.004464 | 0.000151 | 3.51% | 0.004312 | 0.004498 | 0.004258 | 3,526,425.00 |
Apr 18 2024 | 0.004312 | 0.000084 | 1.99% | 0.004235 | 0.004321 | 0.004228 | 3,613,622.00 |
Apr 17 2024 | 0.004229 | -0.000017 | -0.40% | 0.004251 | 0.004345 | 0.004158 | 3,828,842.00 |
Apr 16 2024 | 0.004245 | 0.000014 | 0.33% | 0.004231 | 0.004261 | 0.004178 | 2,608,251.00 |
Apr 15 2024 | 0.004231 | -0.00000500 | -0.12% | 0.004234 | 0.004328 | 0.004231 | 2,862,179.00 |
Apr 14 2024 | 0.004236 | -0.000039 | -0.91% | 0.004205 | 0.004249 | 0.004098 | 3,725,634.00 |
Apr 13 2024 | 0.004275 | -0.000063 | -1.45% | 0.004353 | 0.004465 | 0.004209 | 3,433,489.00 |
Apr 12 2024 | 0.004338 | -0.000048 | -1.09% | 0.00439 | 0.00452 | 0.004259 | 4,408,407.00 |
Apr 11 2024 | 0.004386 | 0.000101 | 2.36% | 0.004284 | 0.004451 | 0.004255 | 3,759,145.00 |
Apr 10 2024 | 0.004285 | 0.000088 | 2.10% | 0.004196 | 0.004296 | 0.004119 | 3,961,515.00 |
Apr 09 2024 | 0.004197 | 0.000118 | 2.90% | 0.004082 | 0.004309 | 0.004072 | 4,548,516.00 |
Apr 08 2024 | 0.004079 | 0.000248 | 6.48% | 0.00383 | 0.004093 | 0.00383 | 4,288,602.00 |
Apr 07 2024 | 0.003831 | 0.000034 | 0.90% | 0.003796 | 0.003839 | 0.00378 | 3,002,303.00 |
Apr 06 2024 | 0.003796 | 0.000165 | 4.53% | 0.003629 | 0.003798 | 0.003613 | 4,409,685.00 |
Apr 05 2024 | 0.003632 | 0.000084 | 2.37% | 0.003544 | 0.003646 | 0.003497 | 4,381,362.00 |
Apr 04 2024 | 0.003548 | 0.000115 | 3.36% | 0.003435 | 0.003598 | 0.003337 | 5,802,171.00 |
Apr 03 2024 | 0.003433 | 0.000187 | 5.77% | 0.003245 | 0.003447 | 0.003235 | 5,066,089.00 |
Apr 02 2024 | 0.003245 | -0.000071 | -2.14% | 0.003314 | 0.00332 | 0.003245 | 789,324.00 |
Apr 01 2024 | 0.003316 | -0.000064 | -1.89% | 0.00338 | 0.003386 | 0.003289 | 4,963,687.00 |
Mar 31 2024 | 0.00338 | 0.00000600 | 0.18% | 0.003373 | 0.003397 | 0.003368 | 4,539,505.00 |
Mar 30 2024 | 0.003374 | -0.000038 | -1.11% | 0.003412 | 0.003412 | 0.003344 | 2,528,752.00 |
Mar 29 2024 | 0.003412 | 0.00011 | 3.33% | 0.003295 | 0.003421 | 0.003276 | 5,979,537.00 |
Mar 28 2024 | 0.003302 | -0.00000100 | -0.03% | 0.003308 | 0.003355 | 0.003283 | 7,220,836.00 |
Mar 27 2024 | 0.003303 | -0.000104 | -3.05% | 0.003327 | 0.003387 | 0.003289 | 7,152,096.00 |
Mar 26 2024 | 0.003407 | 0.000108 | 3.26% | 0.003306 | 0.003407 | 0.003283 | 7,600,491.00 |
Mar 25 2024 | 0.0033 | 0.000031 | 0.95% | 0.003268 | 0.00332 | 0.003259 | 7,745,075.00 |
Mar 24 2024 | 0.003268 | -0.000134 | -3.94% | 0.003402 | 0.003436 | 0.003259 | 7,916,903.00 |
Mar 23 2024 | 0.003403 | 0.00002 | 0.59% | 0.003384 | 0.003464 | 0.003357 | 8,001,352.00 |
Mar 22 2024 | 0.003382 | 0.00000800 | 0.24% | 0.003375 | 0.00348 | 0.003363 | 7,777,738.00 |
Mar 21 2024 | 0.003375 | 0.000084 | 2.55% | 0.003294 | 0.003397 | 0.003283 | 7,657,247.00 |
Mar 20 2024 | 0.003291 | 0.000113 | 3.55% | 0.003175 | 0.003299 | 0.003124 | 8,186,145.00 |
Mar 19 2024 | 0.003178 | -0.000019 | -0.59% | 0.003199 | 0.003225 | 0.003131 | 8,467,785.00 |
Mar 18 2024 | 0.003197 | -0.00000200 | -0.06% | 0.003205 | 0.003219 | 0.003161 | 8,130,261.00 |
Mar 17 2024 | 0.003199 | -0.000057 | -1.75% | 0.003261 | 0.00327 | 0.003173 | 7,870,067.00 |
Mar 16 2024 | 0.003256 | -0.000099 | -2.95% | 0.003401 | 0.003433 | 0.003239 | 8,064,670.00 |
Mar 15 2024 | 0.003356 | -0.000026 | -0.77% | 0.003385 | 0.003391 | 0.003222 | 8,589,188.00 |
Mar 14 2024 | 0.003382 | -0.000044 | -1.28% | 0.003465 | 0.003469 | 0.003331 | 7,454,170.00 |
Mar 13 2024 | 0.003425 | 0.000266 | 8.41% | 0.00316 | 0.003441 | 0.00316 | 6,510,725.00 |
Mar 12 2024 | 0.00316 | 0.000033 | 1.06% | 0.003132 | 0.003176 | 0.003123 | 7,794,417.00 |
Mar 11 2024 | 0.003127 | 0.000231 | 7.97% | 0.002914 | 0.00326 | 0.002876 | 9,301,771.00 |
Mar 10 2024 | 0.002896 | 0.000674 | 30.33% | 0.002216 | 0.0032 | 0.002211 | 11,210,766.00 |
Mar 09 2024 | 0.002222 | 0.000092 | 4.32% | 0.002129 | 0.002222 | 0.002127 | 10,657,152.00 |
Mar 08 2024 | 0.00213 | 0.000051 | 2.45% | 0.002073 | 0.002138 | 0.00207 | 11,855,282.00 |
Mar 07 2024 | 0.002079 | 0.000099 | 5.00% | 0.001968 | 0.002079 | 0.001967 | 13,014,593.00 |
Mar 06 2024 | 0.001981 | 0.000056 | 2.91% | 0.001927 | 0.001993 | 0.001923 | 13,132,123.00 |
Mar 05 2024 | 0.001924 | -0.000038 | -1.94% | 0.001961 | 0.001985 | 0.001899 | 12,970,613.00 |
Mar 04 2024 | 0.001962 | 0.00000300 | 0.15% | 0.001959 | 0.001967 | 0.001955 | 6,835,536.00 |
Mar 03 2024 | 0.001958 | 0.00000200 | 0.10% | 0.001954 | 0.001962 | 0.001947 | 10,919,949.00 |
Mar 02 2024 | 0.001957 | 0.000011 | 0.57% | 0.001946 | 0.001964 | 0.001944 | 10,962,914.00 |
Mar 01 2024 | 0.001946 | 0.00000900 | 0.46% | 0.001934 | 0.00196 | 0.001926 | 11,773,257.00 |
Feb 29 2024 | 0.001936 | 0.000086 | 4.65% | 0.001851 | 0.001968 | 0.001848 | 11,119,515.00 |
Feb 28 2024 | 0.001851 | 0.00005 | 2.78% | 0.001798 | 0.001868 | 0.001796 | 12,144,814.00 |
Feb 27 2024 | 0.0018 | 0.000033 | 1.87% | 0.001765 | 0.001816 | 0.001761 | 12,725,875.00 |
Feb 26 2024 | 0.001767 | 0.000048 | 2.79% | 0.001719 | 0.001788 | 0.00171 | 12,907,736.00 |
Feb 25 2024 | 0.001719 | 0.000032 | 1.90% | 0.001683 | 0.001722 | 0.001657 | 13,359,176.00 |
Feb 24 2024 | 0.001688 | 0.000079 | 4.91% | 0.001611 | 0.001692 | 0.001607 | 14,325,274.00 |