ARTEQ Historical USD Price
Daily close · Mar 10, 2022 → Mar 14, 2023Daily price history
Feb 13, 2023 → Mar 14, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-14 | $0.01191979 | $0.01260982 | $0.011806 | $0.012061 | $39,981.30 |
| 2023-03-13 | $0.011165 | $0.01201003 | $0.011151 | $0.011871 | $189,777.10 |
| 2023-03-12 | $0.010449 | $0.011244 | $0.010324 | $0.01118141 | $223,086.29 |
| 2023-03-11 | $0.010063 | $0.010513 | $0.010037 | $0.010449 | $227,794.74 |
| 2023-03-10 | $0.010059 | $0.0101515 | $0.0097985 | $0.01007563 | $213,757.72 |
| 2023-03-09 | $0.0109363 | $0.01104 | $0.01011974 | $0.01022 | $211,296.28 |
| 2023-03-08 | $0.01110467 | $0.011225 | $0.01090333 | $0.01095238 | $200,942.74 |
| 2023-03-07 | $0.0115067 | $0.011684 | $0.010988 | $0.01114044 | $230,291.34 |
| 2023-03-06 | $0.01155057 | $0.011669 | $0.011432 | $0.01152928 | $250,185.23 |
| 2023-03-05 | $0.011535 | $0.011619 | $0.011391 | $0.01155086 | $204,314.26 |
| 2023-03-04 | $0.011585 | $0.01163216 | $0.01138 | $0.01156859 | $271,502.92 |
| 2023-03-03 | $0.012077 | $0.01212722 | $0.011424 | $0.011596 | $277,681.24 |
| 2023-03-02 | $0.0123146 | $0.012324 | $0.01188228 | $0.01211398 | $254,631.01 |
| 2023-03-01 | $0.01206933 | $0.012308 | $0.01199248 | $0.01230181 | $296,751.28 |
| 2023-02-28 | $0.01250197 | $0.01269209 | $0.01204442 | $0.01206754 | $264,995.05 |
| 2023-02-27 | $0.013559 | $0.01378739 | $0.011157 | $0.0124886 | $269,128.09 |
| 2023-02-26 | $0.01323867 | $0.01372337 | $0.011589 | $0.01359539 | $172,940.14 |
| 2023-02-25 | $0.013344 | $0.013529 | $0.011108 | $0.01323867 | $259,788.51 |
| 2023-02-24 | $0.013909 | $0.01395401 | $0.013255 | $0.013344 | $248,848.36 |
| 2023-02-23 | $0.013673 | $0.014031 | $0.013536 | $0.01385766 | $276,844.88 |
| 2023-02-22 | $0.01390588 | $0.01394406 | $0.010466 | $0.01367022 | $278,618.95 |
| 2023-02-21 | $0.01425722 | $0.01430229 | $0.01384336 | $0.01392899 | $282,111.70 |
| 2023-02-20 | $0.01408761 | $0.0143395 | $0.013926 | $0.01412861 | $283,903.24 |
| 2023-02-19 | $0.014144 | $0.01431328 | $0.014015 | $0.01414444 | $273,975.75 |
| 2023-02-18 | $0.01416674 | $0.014341 | $0.013913 | $0.014144 | $273,186.22 |
| 2023-02-17 | $0.013742 | $0.01432106 | $0.011595 | $0.01414845 | $266,373.43 |
| 2023-02-16 | $0.013278 | $0.014353 | $0.013278 | $0.013716 | $268,955.91 |
| 2023-02-15 | $0.013178 | $0.01334929 | $0.013122 | $0.013278 | $258,174.53 |
| 2023-02-14 | $0.012796 | $0.013286 | $0.012687 | $0.013244 | $285,006.85 |
| 2023-02-13 | $0.01294334 | $0.013024 | $0.01252073 | $0.012796 | $260,116.11 |