ARTI 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 | $0.024 | $0.024 | $0.02304 | $0.02316 | $158.19 |
| 2022-10-27 | $0.023 | $0.02402 | $0.0228 | $0.024 | $163.27 |
| 2022-10-26 | $0.02315 | $0.02424 | $0.023 | $0.023 | $179.45 |
| 2022-10-25 | $0.0237 | $0.024 | $0.02298 | $0.02315 | $137.88 |
| 2022-10-24 | $0.024 | $0.02448 | $0.02298 | $0.0237 | $155.57 |
| 2022-10-23 | $0.02334 | $0.02448 | $0.02263 | $0.024 | $157.00 |
| 2022-10-22 | $0.02346 | $0.0246 | $0.02317 | $0.02334 | $155.24 |
| 2022-10-21 | $0.02315 | $0.0242 | $0.02288 | $0.0238 | $152.61 |
| 2022-10-20 | $0.02318 | $0.024 | $0.02277 | $0.02315 | $214.00 |
| 2022-10-19 | $0.0231 | $0.02377 | $0.0231 | $0.02318 | $169.17 |
| 2022-10-18 | $0.02299 | $0.0246 | $0.02299 | $0.0231 | $223.62 |
| 2022-10-17 | $0.02338 | $0.02447 | $0.02268 | $0.02299 | $256.07 |
| 2022-10-16 | $0.02339 | $0.02339 | $0.02277 | $0.02338 | $210.96 |
| 2022-10-15 | $0.0238 | $0.02419 | $0.02339 | $0.02339 | $178.34 |
| 2022-10-14 | $0.02419 | $0.02419 | $0.02288 | $0.0238 | $285.34 |
| 2022-10-13 | $0.024 | $0.02452 | $0.02377 | $0.02419 | $207.64 |
| 2022-10-12 | $0.0234 | $0.02429 | $0.02312 | $0.024 | $222.45 |
| 2022-10-11 | $0.023 | $0.02379 | $0.02285 | $0.0234 | $233.86 |
| 2022-10-10 | $0.023 | $0.02379 | $0.022 | $0.023 | $178.32 |
| 2022-10-09 | $0.02374 | $0.02415 | $0.02244 | $0.023 | $238.84 |
| 2022-10-08 | $0.02465 | $0.0258 | $0.02374 | $0.02374 | $260.04 |
| 2022-10-07 | $0.024 | $0.02465 | $0.0219 | $0.02465 | $665.74 |
| 2022-10-06 | $0.02318 | $0.0264 | $0.02318 | $0.024 | $310.14 |
| 2022-10-05 | $0.02211 | $0.02407 | $0.02211 | $0.02318 | $206.67 |
| 2022-10-04 | $0.02195 | $0.02277 | $0.02134 | $0.02211 | $191.54 |
| 2022-10-03 | $0.02177 | $0.02288 | $0.02148 | $0.02195 | $375.81 |
| 2022-10-02 | $0.0214 | $0.02177 | $0.02071 | $0.02177 | $298.42 |
| 2022-10-01 | $0.02287 | $0.02287 | $0.02095 | $0.0214 | $322.54 |
| 2022-09-30 | $0.02133 | $0.02287 | $0.02123 | $0.02287 | $281.62 |
| 2022-09-29 | $0.0207 | $0.02252 | $0.0207 | $0.02133 | $228.00 |