Artrade Historical Data

ATR Page 15
Download
Date Close Price change Market cap Trading volume
May 22, 2024 $ 0.0234
-11.64%
$ 42.12 million $ 10.73 million
May 21, 2024 $ 0.0265
+7.14%
$ 47.67 million $ 9.08 million
May 20, 2024 $ 0.0247
-5.26%
$ 44.49 million $ 5.16 million
May 19, 2024 $ 0.0261
-4.72%
$ 46.97 million $ 4.69 million
May 18, 2024 $ 0.0274
+6.80%
$ 49.31 million $ 4.3 million
May 17, 2024 $ 0.0257
+13.61%
$ 46.18 million $ 1.75 million
May 16, 2024 $ 0.0226
-5.04%
$ 40.67 million $ 2.23 million
May 15, 2024 $ 0.0238
+8.25%
$ 42.82 million $ 11.08 million
May 14, 2024 $ 0.022
-9.59%
$ 39.55 million $ 13.23 million
May 13, 2024 $ 0.0243
-7.72%
$ 43.75 million $ 6.31 million
May 12, 2024 $ 0.0263
+6.65%
$ 47.41 million $ 1.98 million
May 11, 2024 $ 0.0247
-0.59%
$ 44.46 million $ 1.43 million
May 10, 2024 $ 0.0248
-9.84%
$ 44.72 million $ 1.67 million
May 9, 2024 $ 0.0276
-11.33%
$ 49.6 million $ 1.46 million
May 8, 2024 $ 0.0311
-6.58%
$ 55.94 million $ 1.45 million
May 7, 2024 $ 0.0332
-5.37%
$ 59.82 million $ 1.55 million
May 6, 2024 $ 0.0351
-9.37%
$ 63.15 million $ 1.81 million
May 5, 2024 $ 0.0387
+0.33%
$ 69.68 million $ 2.07 million
May 4, 2024 $ 0.0384
+26.61%
$ 69.18 million $ 2.33 million
May 3, 2024 $ 0.0304
+28.62%
$ 54.63 million $ 2.09 million
May 2, 2024 $ 0.0236
-0.77%
$ 42.48 million $ 1.75 million
May 1, 2024 $ 0.0238
-6.69%
$ 42.8 million $ 1.65 million
Apr 30, 2024 $ 0.0255
-9.92%
$ 45.89 million $ 1.69 million
Apr 29, 2024 $ 0.0283
-3.00%
$ 50.96 million $ 2 million
Apr 28, 2024 $ 0.0292
-4.82%
$ 52.52 million $ 1.93 million
Apr 27, 2024 $ 0.0306
+14.33%
$ 55.14 million $ 2.2 million
Apr 26, 2024 $ 0.0268
-3.88%
$ 48.27 million $ 2.43 million
Apr 25, 2024 $ 0.0279
-11.29%
$ 50.22 million $ 1.45 million
Apr 24, 2024 $ 0.0314
-10.95%
$ 56.6 million $ 1.38 million
Apr 23, 2024 $ 0.0353
-11.38%
$ 63.57 million $ 1.41 million
Apr 22, 2024 $ 0.0399
+12.28%
$ 71.73 million $ 1.5 million
Apr 21, 2024 $ 0.0355
+0.74%
$ 63.89 million $ 1.44 million
Apr 20, 2024 $ 0.0352
-4.30%
$ 63.42 million $ 1.39 million
Apr 19, 2024 $ 0.0368
-3.09%
$ 66.21 million $ 1.55 million
Apr 18, 2024 $ 0.038
-2.38%
$ 68.33 million $ 1.33 million
Apr 17, 2024 $ 0.0389
-10.63%
$ 69.99 million $ 1.15 million
Apr 16, 2024 $ 0.0435
-10.66%
$ 78.32 million $ 1.1 million
Apr 15, 2024 $ 0.0487
+3.71%
$ 87.67 million $ 1.25 million
Apr 14, 2024 $ 0.047
+19.05%
$ 84.54 million $ 1.05 million
Apr 13, 2024 $ 0.0394
-4.49%
$ 70.97 million $ 1.93 million
Apr 12, 2024 $ 0.0413
-0.40%
$ 74.31 million $ 3.65 million
Apr 11, 2024 $ 0.0415
-11.00%
$ 74.61 million $ 3.84 million
Apr 10, 2024 $ 0.0466
-16.40%
$ 83.84 million $ 975,810
Apr 9, 2024 $ 0.0559
+1.08%
$ 100.57 million $ 2.5 million
Apr 8, 2024 $ 0.0552
-24.22%
$ 99.42 million $ 4.08 million
Apr 7, 2024 $ 0.0729
+7.40%
$ 131.2 million $ 2.63 million
Apr 6, 2024 $ 0.0679
-5.41%
$ 122.16 million $ 2.82 million
Apr 5, 2024 $ 0.0715
-5.82%
$ 128.71 million $ 2.54 million
Apr 4, 2024 $ 0.0759
-21.51%
$ 136.67 million $ 4.08 million
Apr 3, 2024 $ 0.0968
+14.82%
$ 174.32 million $ 5.69 million