ARTR Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-28 | $0.010158 | $0.0109215 | $0.0099455 | $0.010048 | $16,100.01 |
| 2022-10-27 | $0.01145983 | $0.01157182 | $0.010113 | $0.010153 | $15,951.59 |
| 2022-10-26 | $0.0123848 | $0.01287092 | $0.01116432 | $0.01153355 | $14,937.00 |
| 2022-10-25 | $0.01347266 | $0.0134938 | $0.01218648 | $0.0123748 | $11,512.75 |
| 2022-10-24 | $0.01458 | $0.01458 | $0.01336617 | $0.01347266 | $30,822.21 |
| 2022-10-23 | $0.01458 | $0.01503459 | $0.01137219 | $0.01458 | $22,387.61 |
| 2022-10-22 | $0.01458 | $0.01458 | $0.01344222 | $0.01458 | $22,415.93 |
| 2022-10-21 | $0.01458 | $0.01458 | $0.01337578 | $0.01458 | $20,841.60 |
| 2022-10-20 | $0.01381645 | $0.01458 | $0.01349 | $0.01458 | $31,153.49 |
| 2022-10-19 | $0.01447976 | $0.01466758 | $0.01379 | $0.01401214 | $27,657.82 |
| 2022-10-18 | $0.01512288 | $0.01544156 | $0.01447694 | $0.0144988 | $20,366.06 |
| 2022-10-17 | $0.01543 | $0.0164376 | $0.01452867 | $0.0151242 | $20,964.62 |
| 2022-10-16 | $0.01376494 | $0.0162914 | $0.01343313 | $0.015455 | $23,872.88 |
| 2022-10-15 | $0.01433332 | $0.01521994 | $0.0133 | $0.01376494 | $11,838.97 |
| 2022-10-14 | $0.01506302 | $0.01708877 | $0.01335 | $0.01401566 | $23,713.90 |
| 2022-10-13 | $0.01772102 | $0.01773656 | $0.01229 | $0.01500802 | $31,496.59 |
| 2022-10-12 | $0.01812595 | $0.01817186 | $0.01709976 | $0.01771102 | $14,292.56 |
| 2022-10-11 | $0.01820379 | $0.01827159 | $0.017115 | $0.01753313 | $30,550.65 |
| 2022-10-10 | $0.01965015 | $0.01972065 | $0.01756471 | $0.01820379 | $33,361.03 |
| 2022-10-09 | $0.01947137 | $0.02020537 | $0.01923267 | $0.01962239 | $20,350.64 |
| 2022-10-08 | $0.02162345 | $0.02216027 | $0.0153001 | $0.01946891 | $38,275.59 |
| 2022-10-07 | $0.02118132 | $0.02261376 | $0.020435 | $0.02161489 | $49,095.50 |
| 2022-10-06 | $0.01918424 | $0.0213901 | $0.01882123 | $0.02118908 | $55,943.73 |
| 2022-10-05 | $0.02015479 | $0.02111 | $0.01809889 | $0.01906893 | $27,439.36 |
| 2022-10-04 | $0.01744875 | $0.0213915 | $0.015001 | $0.01999609 | $52,190.99 |
| 2022-10-03 | $0.0170639 | $0.01852357 | $0.01659383 | $0.01743375 | $33,051.94 |
| 2022-10-02 | $0.0181323 | $0.02133654 | $0.01581501 | $0.0170689 | $37,512.44 |
| 2022-10-01 | $0.01758627 | $0.01875054 | $0.016335 | $0.0181273 | $21,313.45 |
| 2022-09-30 | $0.0195756 | $0.0213591 | $0.0161559 | $0.01758627 | $37,471.83 |
| 2022-09-29 | $0.01837053 | $0.021 | $0.01707195 | $0.0195756 | $28,050.87 |