Artrade Historical Data

ATR Page 12
Download
Date Close Price change Market cap Trading volume
Oct 19, 2024 $ 0.0135
+2.21%
$ 22.13 million $ 78,559
Oct 18, 2024 $ 0.0133
+5.25%
$ 21.65 million $ 61,699
Oct 17, 2024 $ 0.0126
+2.47%
$ 20.57 million $ 161,969
Oct 16, 2024 $ 0.0123
+3.91%
$ 20.09 million $ 276,253
Oct 15, 2024 $ 0.0118
-4.96%
$ 19.33 million $ 266,472
Oct 14, 2024 $ 0.0124
-3.86%
$ 20.34 million $ 310,186
Oct 13, 2024 $ 0.0129
-1.02%
$ 21.16 million $ 197,256
Oct 12, 2024 $ 0.013
-3.52%
$ 21.37 million $ 216,985
Oct 11, 2024 $ 0.0135
+2.90%
$ 22.15 million $ 228,370
Oct 10, 2024 $ 0.0131
-7.96%
$ 21.53 million $ 522,575
Oct 9, 2024 $ 0.0143
+2.27%
$ 23.4 million $ 657,821
Oct 8, 2024 $ 0.014
-7.83%
$ 22.88 million $ 690,150
Oct 7, 2024 $ 0.0152
+17.06%
$ 24.82 million $ 795,062
Oct 6, 2024 $ 0.013
+4.13%
$ 21.21 million $ 667,946
Oct 5, 2024 $ 0.0124
-3.31%
$ 20.38 million $ 698,182
Oct 4, 2024 $ 0.0129
+7.89%
$ 21.07 million $ 735,220
Oct 3, 2024 $ 0.0119
-1.52%
$ 19.53 million $ 854,986
Oct 2, 2024 $ 0.0121
-1.56%
$ 19.84 million $ 891,002
Oct 1, 2024 $ 0.0123
-6.99%
$ 20.17 million $ 835,933
Sep 30, 2024 $ 0.0132
-13.49%
$ 21.68 million $ 762,000
Sep 29, 2024 $ 0.0153
+18.31%
$ 25.07 million $ 804,960
Sep 28, 2024 $ 0.0129
-6.58%
$ 21.19 million $ 1.32 million
Sep 27, 2024 $ 0.0138
-8.08%
$ 22.67 million $ 1.75 million
Sep 26, 2024 $ 0.0151
-3.10%
$ 24.66 million $ 4.11 million
Sep 25, 2024 $ 0.0155
+3.35%
$ 25.45 million $ 6.25 million
Sep 24, 2024 $ 0.015
-4.43%
$ 24.6 million $ 5.93 million
Sep 23, 2024 $ 0.0157
-15.97%
$ 25.74 million $ 5.9 million
Sep 22, 2024 $ 0.0187
-1.57%
$ 30.62 million $ 1.94 million
Sep 21, 2024 $ 0.019
-2.67%
$ 31.11 million $ 948,248
Sep 20, 2024 $ 0.0195
+4.69%
$ 31.96 million $ 1.08 million
Sep 19, 2024 $ 0.0212
-0.29%
$ 34.71 million $ 781
Sep 18, 2024 $ 0.0213
+0.67%
$ 34.79 million $ 750,063
Sep 17, 2024 $ 0.0211
+10.48%
$ 34.56 million $ 760,682
Sep 16, 2024 $ 0.0191
-5.96%
$ 31.28 million $ 786,067
Sep 15, 2024 $ 0.0203
-4.03%
$ 33.25 million $ 737,345
Sep 14, 2024 $ 0.0212
-0.36%
$ 34.65 million $ 767,882
Sep 13, 2024 $ 0.0212
+6.92%
$ 34.77 million $ 802,545
Sep 12, 2024 $ 0.0199
+8.06%
$ 32.55 million $ 854,767
Sep 11, 2024 $ 0.0184
-1.23%
$ 30.14 million $ 702,491
Sep 10, 2024 $ 0.0186
-4.32%
$ 30.52 million $ 874,343
Sep 9, 2024 $ 0.0195
-2.89%
$ 31.88 million $ 880,861
Sep 8, 2024 $ 0.0201
-5.80%
$ 32.83 million $ 769,346
Sep 7, 2024 $ 0.0212
+9.58%
$ 34.66 million $ 923,111
Sep 6, 2024 $ 0.0193
+13.02%
$ 31.63 million $ 1.18 million
Sep 5, 2024 $ 0.0171
+8.78%
$ 27.98 million $ 861,652
Sep 4, 2024 $ 0.0157
-13.65%
$ 25.72 million $ 1.24 million
Sep 3, 2024 $ 0.0182
-16.93%
$ 29.79 million $ 2.7 million
Sep 2, 2024 $ 0.0219
+2.34%
$ 35.94 million $ 3.97 million
Sep 1, 2024 $ 0.0214
+8.42%
$ 35.13 million $ 3.75 million
Aug 31, 2024 $ 0.0198
+15.31%
$ 32.39 million $ 3.51 million