AARTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.000939 | 0.00 | 0.00% | 0.000939 | 0.000939 | 0.000939 | 0.00 |
May 22 2024 | 0.000939 | 0.00 | 0.00% | 0.000939 | 0.000939 | 0.000939 | 0.00 |
May 21 2024 | 0.000939 | 0.00 | 0.00% | 0.000939 | 0.000939 | 0.000939 | 0.00 |
May 20 2024 | 0.000939 | 0.00 | 0.00% | 0.000939 | 0.000939 | 0.000939 | 0.00 |
May 19 2024 | 0.000939 | 0.00 | 0.00% | 0.000939 | 0.000939 | 0.000939 | 0.00 |
May 18 2024 | 0.000939 | 0.00 | 0.00% | 0.000939 | 0.000939 | 0.000939 | 0.00 |
May 17 2024 | 0.000939 | 0.00 | 0.00% | 0.000939 | 0.000939 | 0.000939 | 0.00 |
May 16 2024 | 0.000939 | 0.00 | 0.00% | 0.000939 | 0.000939 | 0.000939 | 0.00 |
May 15 2024 | 0.000939 | 0.00 | 0.00% | 0.000939 | 0.000939 | 0.000939 | 0.00 |
May 14 2024 | 0.000939 | 0.00 | 0.00% | 0.000939 | 0.000939 | 0.000939 | 0.00 |
May 13 2024 | 0.000939 | -0.000041 | -4.18% | 0.000985 | 0.000995 | 0.000927 | 2,518,136.00 |
May 12 2024 | 0.00098 | 0.000059 | 6.40% | 0.000921 | 0.001009 | 0.000875 | 8,010,758.00 |
May 11 2024 | 0.000922 | 0.000037 | 4.18% | 0.000881 | 0.000922 | 0.000876 | 8,594,171.00 |
May 10 2024 | 0.000885 | -0.000043 | -4.64% | 0.000927 | 0.000937 | 0.000876 | 7,304,336.00 |
May 09 2024 | 0.000928 | 0.000011 | 1.20% | 0.000916 | 0.000928 | 0.000916 | 7,656,688.00 |
May 08 2024 | 0.000916 | -0.000043 | -4.48% | 0.000963 | 0.000972 | 0.000916 | 5,785,570.00 |
May 07 2024 | 0.000959 | -0.00000500 | -0.52% | 0.000967 | 0.000975 | 0.000953 | 7,365,906.00 |
May 06 2024 | 0.000964 | 0.000022 | 2.33% | 0.000949 | 0.000974 | 0.000942 | 7,544,868.00 |
May 05 2024 | 0.000942 | 0.00000200 | 0.21% | 0.000951 | 0.000961 | 0.000941 | 7,729,286.00 |
May 04 2024 | 0.00094 | -0.00000100 | -0.11% | 0.000945 | 0.000946 | 0.000931 | 14,406,399.00 |
May 03 2024 | 0.000941 | -0.000076 | -7.47% | 0.001018 | 0.001022 | 0.000934 | 5,802,371.00 |
May 02 2024 | 0.001017 | 0.000102 | 11.17% | 0.000915 | 0.001025 | 0.000906 | 7,011,176.00 |
May 01 2024 | 0.000915 | 0.00000500 | 0.55% | 0.000911 | 0.000916 | 0.000906 | 6,641,552.00 |
Apr 30 2024 | 0.00091 | 0.00000500 | 0.55% | 0.000907 | 0.000919 | 0.000905 | 7,157,659.00 |
Apr 29 2024 | 0.000905 | -0.000032 | -3.42% | 0.000919 | 0.000924 | 0.000905 | 7,272,370.00 |
Apr 28 2024 | 0.000937 | 0.000033 | 3.65% | 0.000898 | 0.000939 | 0.000897 | 5,973,748.00 |
Apr 27 2024 | 0.000904 | -0.000032 | -3.42% | 0.000941 | 0.000946 | 0.000894 | 6,367,679.00 |
Apr 26 2024 | 0.000936 | -0.000047 | -4.78% | 0.000983 | 0.000983 | 0.000935 | 11,288,755.00 |
Apr 25 2024 | 0.000983 | -0.000059 | -5.66% | 0.001043 | 0.001043 | 0.000969 | 5,301,763.00 |
Apr 24 2024 | 0.001042 | -0.00000040 | -0.04% | 0.001041 | 0.001288 | 0.001033 | 4,937,818.00 |
Apr 23 2024 | 0.001042 | -0.000013 | -1.23% | 0.001056 | 0.001062 | 0.001013 | 4,879,673.00 |
Apr 22 2024 | 0.001055 | 0.000053 | 5.29% | 0.001003 | 0.001061 | 0.001002 | 4,408,670.00 |
Apr 21 2024 | 0.001003 | -0.000047 | -4.48% | 0.001047 | 0.001052 | 0.000996 | 4,182,357.00 |
Apr 20 2024 | 0.00105 | 0.000022 | 2.14% | 0.000997 | 0.001053 | 0.000996 | 5,660,885.00 |
Apr 19 2024 | 0.001028 | 0.000104 | 11.25% | 0.000922 | 0.001074 | 0.000877 | 4,835,347.00 |
Apr 18 2024 | 0.000924 | 0.000015 | 1.65% | 0.000905 | 0.000925 | 0.000825 | 9,887,105.00 |
Apr 17 2024 | 0.000909 | -0.000111 | -10.88% | 0.001021 | 0.001025 | 0.000905 | 7,996,425.00 |
Apr 16 2024 | 0.00102 | 0.000051 | 5.27% | 0.000972 | 0.001025 | 0.000909 | 5,626,779.00 |
Apr 15 2024 | 0.000968 | 0.00000700 | 0.73% | 0.001047 | 0.0016 | 0.000968 | 6,836,019.00 |
Apr 14 2024 | 0.000962 | 0.000085 | 9.69% | 0.000878 | 0.00098 | 0.000872 | 5,698,522.00 |
Apr 13 2024 | 0.000877 | -0.000151 | -14.70% | 0.00105 | 0.00105 | 0.000851 | 5,181,758.00 |
Apr 12 2024 | 0.001028 | -0.000244 | -19.20% | 0.001271 | 0.001281 | 0.001027 | 5,601,371.00 |
Apr 11 2024 | 0.001271 | -0.00006 | -4.51% | 0.001311 | 0.001332 | 0.001231 | 5,029,494.00 |
Apr 10 2024 | 0.001331 | -0.000123 | -8.46% | 0.001451 | 0.001478 | 0.001313 | 7,983,505.00 |
Apr 09 2024 | 0.001454 | -0.000153 | -9.52% | 0.001607 | 0.001608 | 0.001451 | 3,946,968.00 |
Apr 08 2024 | 0.001607 | 0.000105 | 7.01% | 0.0015 | 0.001633 | 0.001478 | 4,843,773.00 |
Apr 07 2024 | 0.001501 | 0.000146 | 10.76% | 0.001353 | 0.001557 | 0.001337 | 5,603,026.00 |
Apr 06 2024 | 0.001356 | -0.000022 | -1.60% | 0.001378 | 0.001382 | 0.001328 | 6,635,973.00 |
Apr 05 2024 | 0.001377 | 0.000011 | 0.80% | 0.001383 | 0.001397 | 0.001337 | 7,511,339.00 |
Apr 04 2024 | 0.001367 | -0.000039 | -2.78% | 0.0014 | 0.001431 | 0.001344 | 5,846,483.00 |
Apr 03 2024 | 0.001405 | -0.000072 | -4.87% | 0.00147 | 0.001488 | 0.001363 | 5,506,852.00 |
Apr 02 2024 | 0.001478 | -0.000207 | -12.29% | 0.001684 | 0.0017 | 0.001467 | 3,381,569.00 |
Apr 01 2024 | 0.001684 | -0.000021 | -1.23% | 0.001699 | 0.001777 | 0.001569 | 3,739,752.00 |
Mar 31 2024 | 0.001705 | -0.000045 | -2.57% | 0.001751 | 0.001751 | 0.001683 | 5,175,988.00 |
Mar 30 2024 | 0.00175 | -0.000025 | -1.41% | 0.001768 | 0.001776 | 0.001725 | 3,490,450.00 |
Mar 29 2024 | 0.001775 | 0.00000800 | 0.45% | 0.001834 | 0.001856 | 0.001755 | 3,667,795.00 |
Mar 28 2024 | 0.001767 | 0.00000900 | 0.51% | 0.002063 | 0.002063 | 0.001751 | 3,024,442.00 |
Mar 27 2024 | 0.001758 | 0.00 | 0.00% | 0.001758 | 0.001758 | 0.001758 | 0.00 |
Mar 26 2024 | 0.001758 | 0.00 | 0.00% | 0.001758 | 0.001758 | 0.001758 | 0.00 |
Mar 25 2024 | 0.001758 | 0.00 | 0.00% | 0.001758 | 0.001758 | 0.001758 | 0.00 |
Mar 24 2024 | 0.001758 | 0.00 | 0.00% | 0.001758 | 0.001758 | 0.001758 | 0.00 |
Mar 23 2024 | 0.001758 | 0.00 | 0.00% | 0.001758 | 0.001758 | 0.001758 | 0.00 |
Mar 22 2024 | 0.001758 | 0.00 | 0.00% | 0.001758 | 0.001758 | 0.001758 | 0.00 |
Mar 21 2024 | 0.001758 | 0.00 | 0.00% | 0.001758 | 0.001758 | 0.001758 | 0.00 |
Mar 20 2024 | 0.001758 | 0.00 | 0.00% | 0.001758 | 0.001758 | 0.001758 | 0.00 |
Mar 19 2024 | 0.001758 | 0.00 | 0.00% | 0.001758 | 0.001758 | 0.001758 | 0.00 |
Mar 18 2024 | 0.001758 | -0.000111 | -5.94% | 0.001853 | 0.001853 | 0.001659 | 2,023,978.00 |
Mar 17 2024 | 0.001869 | 0.000141 | 8.17% | 0.001728 | 0.001873 | 0.001648 | 3,630,073.00 |
Mar 16 2024 | 0.001728 | -0.000189 | -9.86% | 0.001976 | 0.002004 | 0.001721 | 1,584,237.00 |
Mar 15 2024 | 0.001916 | -0.000583 | -23.33% | 0.002497 | 0.002616 | 0.001773 | 1,280,884.00 |
Mar 14 2024 | 0.002499 | -0.000061 | -2.38% | 0.002546 | 0.002825 | 0.002389 | 3,220,956.00 |
Mar 13 2024 | 0.00256 | 0.000025 | 0.99% | 0.002389 | 0.00258 | 0.002384 | 3,819,159.00 |
Mar 12 2024 | 0.002534 | -0.000351 | -12.16% | 0.002869 | 0.003009 | 0.00252 | 5,324,347.00 |
Mar 11 2024 | 0.002886 | 0.000547 | 23.37% | 0.002343 | 0.0029 | 0.00213 | 4,041,907.00 |
Mar 10 2024 | 0.002339 | 0.000184 | 8.55% | 0.002172 | 0.002384 | 0.00214 | 7,987,678.00 |
Mar 09 2024 | 0.002155 | -0.000195 | -8.30% | 0.002344 | 0.00235 | 0.00203 | 2,138,501.00 |
Mar 08 2024 | 0.002349 | -0.000023 | -0.97% | 0.002367 | 0.002459 | 0.002339 | 3,331,373.00 |
Mar 07 2024 | 0.002373 | -0.000145 | -5.76% | 0.002525 | 0.002667 | 0.002357 | 4,808,607.00 |
Mar 06 2024 | 0.002517 | -0.00000600 | -0.24% | 0.0025 | 0.00262 | 0.002421 | 3,739,293.00 |
Mar 05 2024 | 0.002524 | -0.000131 | -4.93% | 0.00276 | 0.002938 | 0.00242 | 1,147,628.00 |
Mar 04 2024 | 0.002655 | 0.000261 | 10.92% | 0.002446 | 0.002695 | 0.002245 | 1,177,219.00 |
Mar 03 2024 | 0.002393 | -0.000511 | -17.59% | 0.002906 | 0.002912 | 0.002326 | 1,821,527.00 |
Mar 02 2024 | 0.002905 | -0.001256 | -30.19% | 0.003856 | 0.003994 | 0.002903 | 1,144,906.00 |
Mar 01 2024 | 0.004161 | 0.000824 | 24.69% | 0.003273 | 0.004266 | 0.003238 | 412,688.00 |
Feb 29 2024 | 0.003337 | 0.001056 | 46.32% | 0.002736 | 0.003667 | 0.002496 | 677,343.00 |
Feb 28 2024 | 0.002281 | 0.000919 | 67.54% | 0.001354 | 0.002421 | 0.00134 | 3,581,234.00 |
Feb 27 2024 | 0.001361 | 0.000025 | 1.87% | 0.001335 | 0.001374 | 0.001329 | 5,444,675.00 |
Feb 26 2024 | 0.001336 | -0.000014 | -1.04% | 0.00135 | 0.001412 | 0.001331 | 5,484,802.00 |
Feb 25 2024 | 0.00135 | 0.000022 | 1.66% | 0.00133 | 0.001352 | 0.001328 | 13,004,626.00 |
Feb 24 2024 | 0.001329 | 0.000012 | 0.91% | 0.001318 | 0.001343 | 0.001316 | 7,148,692.00 |