Artrade Historical Data

ATR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.0581
+9.29%
$ 76.29 million $ 917,694
Dec 7, 2024 $ 0.0532
+20.72%
$ 69.81 million $ 557,644
Dec 6, 2024 $ 0.044
-4.31%
$ 57.83 million $ 905,532
Dec 5, 2024 $ 0.0461
-9.47%
$ 60.48 million $ 827,302
Dec 4, 2024 $ 0.0509
-2.17%
$ 66.79 million $ 831,985
Dec 3, 2024 $ 0.0524
+2.46%
$ 68.79 million $ 1.6 million
Dec 2, 2024 $ 0.051
+22.91%
$ 66.86 million $ 799,304
Dec 1, 2024 $ 0.0414
-9.62%
$ 54.37 million $ 727,045
Nov 30, 2024 $ 0.0459
+20.37%
$ 60.15 million $ 885,812
Nov 29, 2024 $ 0.0381
+10.68%
$ 49.98 million $ 830,861
Nov 28, 2024 $ 0.0344
+12.04%
$ 45.09 million $ 487,930
Nov 27, 2024 $ 0.0307
-13.75%
$ 40.23 million $ 738,335
Nov 26, 2024 $ 0.0356
+40.08%
$ 46.63 million $ 1.31 million
Nov 25, 2024 $ 0.0254
+20.81%
$ 33.33 million $ 543,107
Nov 24, 2024 $ 0.021
-3.86%
$ 27.5 million $ 407,189
Nov 23, 2024 $ 0.0218
+17.62%
$ 28.6 million $ 477,878
Nov 22, 2024 $ 0.0185
+11.53%
$ 24.32 million $ 458,303
Nov 21, 2024 $ 0.0166
+4.19%
$ 21.72 million $ 352,719
Nov 20, 2024 $ 0.0159
+1.95%
$ 20.84 million $ 476,868
Nov 19, 2024 $ 0.0156
+0.68%
$ 20.46 million $ 536,805
Nov 18, 2024 $ 0.0155
-6.54%
$ 20.3 million $ 396,550
Nov 17, 2024 $ 0.0166
+188.05%
$ 21.71 million $ 236,793
Nov 16, 2024 $ 0.00575
-16.64%
$ 7.54 million $ 17
Nov 15, 2024 $ 0.00689
-55.23%
$ 9.04 million $ 64,324
Nov 14, 2024 $ 0.0154
-8.62%
$ 22.03 million $ 241,734
Nov 13, 2024 $ 0.0169
-1.78%
$ 24.11 million $ 294,202
Nov 12, 2024 $ 0.0172
-8.04%
$ 24.55 million $ 239,662
Nov 11, 2024 $ 0.0187
-12.51%
$ 26.7 million $ 245,816
Nov 10, 2024 $ 0.0213
+48.97%
$ 30.51 million $ 386,327
Nov 9, 2024 $ 0.0143
-2.82%
$ 20.45 million $ 68,282
Nov 8, 2024 $ 0.0147
+8.76%
$ 22.86 million $ 77,985
Nov 7, 2024 $ 0.0135
+13.48%
$ 21.13 million $ 133,323
Nov 6, 2024 $ 0.0119
+6.01%
$ 18.58 million $ 71,778
Nov 5, 2024 $ 0.0112
-10.00%
$ 17.53 million $ 180,097
Nov 4, 2024 $ 0.0126
+0.22%
$ 20.67 million $ 40,955
Nov 3, 2024 $ 0.0126
-0.21%
$ 20.62 million $ 49,578
Nov 2, 2024 $ 0.0126
-1.85%
$ 20.66 million $ 41,613
Nov 1, 2024 $ 0.0129
+2.53%
$ 21.04 million $ 47,572
Oct 31, 2024 $ 0.0126
-3.05%
$ 20.52 million $ 34,394
Oct 30, 2024 $ 0.0129
+7.16%
$ 21.16 million $ 128,205
Oct 29, 2024 $ 0.0121
+2.15%
$ 19.75 million $ 116,188
Oct 28, 2024 $ 0.0118
-1.79%
$ 19.33 million $ 118,875
Oct 27, 2024 $ 0.012
+4.78%
$ 19.69 million $ 138,398
Oct 26, 2024 $ 0.0115
+1.38%
$ 18.79 million $ 157,549
Oct 25, 2024 $ 0.0113
-6.15%
$ 18.52 million $ 58,286
Oct 24, 2024 $ 0.0121
-8.61%
$ 19.73 million $ 44,563
Oct 23, 2024 $ 0.0132
+8.33%
$ 21.59 million $ 67,425
Oct 22, 2024 $ 0.0122
-3.12%
$ 19.93 million $ 35,824
Oct 21, 2024 $ 0.0126
-0.88%
$ 20.57 million $ 64,541
Oct 20, 2024 $ 0.0127
-6.11%
$ 20.78 million $ 116,320