Artrade Historical Data

ATR Page 10
Download
Date Close Price change Market cap Trading volume
Jan 27, 2025 $ 0.0392
-5.30%
$ 49.24 million $ 1.03 million
Jan 26, 2025 $ 0.0414
+23.99%
$ 51.98 million $ 1.08 million
Jan 25, 2025 $ 0.0334
-4.29%
$ 41.92 million $ 457,878
Jan 24, 2025 $ 0.0349
+1.18%
$ 43.83 million $ 877,178
Jan 23, 2025 $ 0.0343
+12.52%
$ 43.03 million $ 339,939
Jan 22, 2025 $ 0.0305
-0.70%
$ 38.25 million $ 324,889
Jan 21, 2025 $ 0.0307
+6.52%
$ 38.51 million $ 531,017
Jan 20, 2025 $ 0.0288
+10.56%
$ 36.14 million $ 675,672
Jan 19, 2025 $ 0.026
-21.42%
$ 32.7 million $ 757,580
Jan 18, 2025 $ 0.0331
-7.76%
$ 41.61 million $ 517,160
Jan 17, 2025 $ 0.0359
+5.12%
$ 45.09 million $ 442,768
Jan 16, 2025 $ 0.0342
-9.51%
$ 42.92 million $ 563,777
Jan 15, 2025 $ 0.0378
+27.62%
$ 47.42 million $ 610,006
Jan 14, 2025 $ 0.0296
+4.57%
$ 37.21 million $ 341,154
Jan 13, 2025 $ 0.0283
-7.87%
$ 35.58 million $ 296,192
Jan 12, 2025 $ 0.0308
-2.00%
$ 38.62 million $ 66,196
Jan 11, 2025 $ 0.0314
+0.87%
$ 39.41 million $ 138,943
Jan 10, 2025 $ 0.0311
+8.77%
$ 39.07 million $ 644,153
Jan 9, 2025 $ 0.0286
-11.71%
$ 35.92 million $ 436,514
Jan 8, 2025 $ 0.0324
-9.46%
$ 40.71 million $ 564,100
Jan 7, 2025 $ 0.0358
-5.56%
$ 44.99 million $ 580,140
Jan 6, 2025 $ 0.038
-9.91%
$ 47.63 million $ 406,407
Jan 5, 2025 $ 0.0421
-4.03%
$ 52.87 million $ 239,100
Jan 4, 2025 $ 0.0439
-4.37%
$ 55.09 million $ 306,179
Jan 3, 2025 $ 0.0459
-2.20%
$ 57.61 million $ 325,298
Jan 2, 2025 $ 0.0469
+6.15%
$ 58.9 million $ 457,186
Jan 1, 2025 $ 0.0442
+1.64%
$ 55.49 million $ 356,574
Dec 31, 2024 $ 0.0435
-0.58%
$ 54.6 million $ 468,073
Dec 30, 2024 $ 0.0438
+5.14%
$ 55.15 million $ 473,917
Dec 29, 2024 $ 0.0416
+4.99%
$ 52.43 million $ 344,508
Dec 28, 2024 $ 0.0396
-0.52%
$ 49.91 million $ 275,213
Dec 27, 2024 $ 0.0399
+3.66%
$ 50.23 million $ 383,576
Dec 26, 2024 $ 0.0384
-10.92%
$ 48.42 million $ 383,581
Dec 25, 2024 $ 0.0431
+6.55%
$ 54.36 million $ 330,185
Dec 24, 2024 $ 0.0405
-7.24%
$ 51.01 million $ 481,559
Dec 23, 2024 $ 0.0436
+4.19%
$ 55 million $ 456,190
Dec 22, 2024 $ 0.0419
-8.66%
$ 52.78 million $ 302,349
Dec 21, 2024 $ 0.0459
-3.34%
$ 57.78 million $ 467,317
Dec 20, 2024 $ 0.0474
+4.63%
$ 59.74 million $ 900,028
Dec 19, 2024 $ 0.0454
-13.49%
$ 57.21 million $ 701,574
Dec 18, 2024 $ 0.0525
-12.61%
$ 66.13 million $ 594,159
Dec 17, 2024 $ 0.0601
-2.82%
$ 75.66 million $ 688,789
Dec 16, 2024 $ 0.0618
-6.29%
$ 77.86 million $ 728,692
Dec 15, 2024 $ 0.0661
+4.79%
$ 83.28 million $ 1.09 million
Dec 14, 2024 $ 0.0627
-0.67%
$ 78.92 million $ 1.05 million
Dec 13, 2024 $ 0.0631
+13.67%
$ 79.45 million $ 997,974
Dec 12, 2024 $ 0.0554
-8.72%
$ 72.68 million $ 1.05 million
Dec 11, 2024 $ 0.0606
+14.29%
$ 79.61 million $ 1.97 million
Dec 10, 2024 $ 0.053
+8.93%
$ 69.55 million $ 1.25 million
Dec 9, 2024 $ 0.0487
-16.55%
$ 63.91 million $ 1.4 million