1ART Historical USD Price
Daily close · Dec 15, 2021 → Dec 20, 2022Daily price history
Nov 21, 2022 → Dec 20, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-20 | $0.01250803 | $0.01277862 | $0.01242962 | $0.01245667 | $70,967.67 |
| 2022-12-19 | $0.0130609 | $0.01312897 | $0.01239912 | $0.01249425 | $78,468.52 |
| 2022-12-18 | $0.01319113 | $0.01338736 | $0.01297215 | $0.01307861 | $76,253.44 |
| 2022-12-17 | $0.01330712 | $0.01334501 | $0.01273519 | $0.01318923 | $85,400.20 |
| 2022-12-16 | $0.01445935 | $0.01464249 | $0.01330664 | $0.01331251 | $89,026.72 |
| 2022-12-15 | $0.01482083 | $0.01497931 | $0.01437743 | $0.01444579 | $61,774.62 |
| 2022-12-14 | $0.01562057 | $0.01584125 | $0.01479068 | $0.0148336 | $82,814.81 |
| 2022-12-13 | $0.0152646 | $0.01614711 | $0.01491232 | $0.0155903 | $93,809.65 |
| 2022-12-12 | $0.01592606 | $0.01604897 | $0.01506346 | $0.01526433 | $79,958.81 |
| 2022-12-11 | $0.01628231 | $0.01659687 | $0.0157823 | $0.0159257 | $82,788.19 |
| 2022-12-10 | $0.01597917 | $0.01653094 | $0.01597303 | $0.01626582 | $67,581.72 |
| 2022-12-09 | $0.01631504 | $0.01645895 | $0.01584304 | $0.0159703 | $71,827.47 |
| 2022-12-08 | $0.01638721 | $0.01641232 | $0.01603638 | $0.01629953 | $78,898.09 |
| 2022-12-07 | $0.01667187 | $0.01674212 | $0.01600114 | $0.01639048 | $96,160.59 |
| 2022-12-06 | $0.01672585 | $0.01682672 | $0.01647071 | $0.01667064 | $71,762.74 |
| 2022-12-05 | $0.01685691 | $0.01713245 | $0.01658221 | $0.01672097 | $102,215.28 |
| 2022-12-04 | $0.01711128 | $0.01725188 | $0.01665724 | $0.01686516 | $63,586.90 |
| 2022-12-03 | $0.01738344 | $0.01745493 | $0.01710457 | $0.01712852 | $75,332.22 |
| 2022-12-02 | $0.01733645 | $0.01737358 | $0.01698138 | $0.01737358 | $62,299.29 |
| 2022-12-01 | $0.01736173 | $0.01747162 | $0.01693299 | $0.0173178 | $59,207.19 |
| 2022-11-30 | $0.01637773 | $0.01756241 | $0.01637773 | $0.01738904 | $73,427.55 |
| 2022-11-29 | $0.01614303 | $0.01692558 | $0.01595776 | $0.01637875 | $68,233.85 |
| 2022-11-28 | $0.01615285 | $0.01623047 | $0.01544817 | $0.01615569 | $83,808.38 |
| 2022-11-27 | $0.01620897 | $0.01640251 | $0.01612124 | $0.01614793 | $9,289.54 |
| 2022-11-26 | $0.01562363 | $0.01645479 | $0.0156127 | $0.01620393 | $23,031.35 |
| 2022-11-25 | $0.0163553 | $0.01635671 | $0.01560277 | $0.01562091 | $49,754.35 |
| 2022-11-24 | $0.01635077 | $0.01671709 | $0.01617538 | $0.01634738 | $62,947.38 |
| 2022-11-23 | $0.01528611 | $0.01633746 | $0.01521446 | $0.01630472 | $69,352.96 |
| 2022-11-22 | $0.01518726 | $0.01535075 | $0.01473987 | $0.01529448 | $69,186.11 |
| 2022-11-21 | $0.0151629 | $0.01544351 | $0.01468752 | $0.01517345 | $63,204.83 |