UK markets open in 1 hour 43 minutes

Artrade USD (ATR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.026446-0.000515 (-1.91%)
As of 05:14AM UTC. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.0264620.0265050.0263880.0264460.02644612,588,864
21 May 2024------
20 May 20240.0260630.0260920.0240010.0247230.0247233,645,466
19 May 20240.0273910.0274800.0251270.0260640.0260643,093,942
18 May 20240.0256700.0279930.0256370.0274080.0274082,682,664
17 May 20240.0225940.0259530.0223010.0256660.0256661,395,494
16 May 20240.0237980.0243160.0225420.0225930.0225931,354,613
15 May 20240.0219670.0251250.0219590.0237900.0237903,202,956
14 May 20240.0243120.0244540.0215610.0219660.02196613,365,187
13 May 20240.0263230.0263540.0240180.0243050.0243056,487,591
12 May 20240.0246970.0274490.0243790.0263200.0263202,139,400
11 May 20240.0248520.0251230.0241880.0246970.0246971,565,607
10 May 20240.0275700.0284840.0241300.0248530.0248531,856,579
09 May 20240.0310480.0313650.0273870.0275720.0275721,640,637
08 May 20240.0331730.0332640.0308700.0310490.0310491,577,369
07 May 20240.0351160.0358990.0310350.0331730.0331731,810,817
06 May 20240.0386670.0423210.0350880.0350970.0350972,108,740
05 May 20240.0384600.0457130.0348550.0386670.0386672,362,026
04 May 20240.0303850.0405140.0294410.0384610.0384612,658,909
03 May 20240.0236150.0304380.0231300.0303880.0303882,216,489
02 May 20240.0237730.0245260.0231060.0236150.0236151,818,403
01 May 20240.0253830.0255290.0222930.0237730.0237731,754,532
30 Apr 20240.0283000.0283360.0247570.0253960.0253961,759,344
29 Apr 20240.0291670.0302650.0275330.0283000.0283002,053,681
28 Apr 20240.0307010.0321050.0291420.0291670.0291671,979,932
27 Apr 20240.0267520.0315300.0248200.0307110.0307112,307,607
26 Apr 20240.0278620.0281720.0217660.0267520.0267522,603,781
25 Apr 20240.0314020.0319510.0277070.0278660.0278661,737,542
24 Apr 20240.0353370.0360510.0310560.0314220.0314221,515,313
23 Apr 20240.0398640.0406120.0353250.0353370.0353371,499,033
22 Apr 20240.0355130.0402420.0352390.0398640.0398641,592,439
21 Apr 20240.0352030.0358140.0333460.0355100.0355101,544,817
20 Apr 20240.0367810.0369810.0349140.0352030.0352031,462,678
19 Apr 20240.0379790.0385080.0355400.0367720.0367721,661,605
18 Apr 20240.0389450.0444750.0375220.0379790.0379791,855,611
17 Apr 20240.0435830.0442940.0383010.0389450.0389451,270,281
16 Apr 20240.0487090.0487090.0409050.0436550.0436551,301,846
15 Apr 20240.0469450.0511570.0441940.0487090.0487091,549,702
14 Apr 20240.0394440.0471120.0371690.0470230.0470231,260,096
13 Apr 20240.0412790.0519980.0362640.0394440.0394442,307,848
12 Apr 20240.0414570.0476770.0347450.0413600.0413604,084,694
11 Apr 20240.0465900.0466910.0313960.0414570.0414574,506,531
10 Apr 20240.0564740.0571080.0461090.0465960.0465961,242,106
09 Apr 20240.0553180.0608690.0476210.0564420.0564423,110,338
08 Apr 20240.0730020.0733960.0552540.0553280.0553284,598,699
07 Apr 20240.0679080.0826390.0677730.0730020.0730023,004,586
06 Apr 20240.0720610.0740040.0653020.0679080.0679083,093,803
05 Apr 20240.0760440.0811510.0668450.0721100.0721103,174,019
04 Apr 20240.0968120.0969440.0698730.0760440.0760445,215,247
03 Apr 20240.0838800.1008340.0786890.0968280.0968287,172,977
02 Apr 20240.0756670.0919490.0686730.0838800.0838806,028,415
01 Apr 20240.0851470.0883610.0638140.0758880.0758888,283,255
31 Mar 20240.0510620.0853370.0447490.0853370.0853379,589,556
30 Mar 20240.0406850.0660270.0402560.0513540.0513545,698,238
29 Mar 20240.0505870.0593510.0403010.0406840.0406844,402,628
28 Mar 20240.0574070.0663320.0499620.0505870.0505872,744,059
27 Mar 20240.0393740.0598380.0373650.0574070.0574073,875,117
26 Mar 20240.0349310.0397010.0327920.0393740.0393742,190,708
25 Mar 20240.0272110.0360790.0268490.0349310.0349312,314,791
24 Mar 20240.0266740.0283840.0243950.0272160.0272161,558,962
23 Mar 20240.0269110.0287130.0255190.0266740.0266741,462,752
22 Mar 20240.0296690.0329250.0263880.0269110.0269111,441,430
21 Mar 20240.0271110.0322210.0233630.0296690.0296692,013,936
20 Mar 20240.0201410.0276060.0193700.0271110.0271111,941,415
19 Mar 20240.0226390.0245210.0174150.0201410.0201411,701,844
18 Mar 20240.0262010.0310310.0222420.0226390.0226392,413,933
17 Mar 20240.0269520.0345210.0247940.0262010.0262014,308,830
16 Mar 20240.0249430.0353600.0223930.0269520.02695211,263,428
15 Mar 20240.0126250.0262610.0122950.0249310.0249313,293,581
14 Mar 20240.0164700.0164930.0116660.0126250.0126251,649,847
13 Mar 20240.0230840.0343280.0135130.0164700.0164704,526,572
12 Mar 20240.0077910.0230390.0070420.0230390.0230394,988,380
11 Mar 20240.0047610.0077910.0046970.0077910.0077911,994,791
10 Mar 20240.0052390.0052420.0046640.0047610.0047611,370,729
09 Mar 20240.0055540.0059580.0052310.0052390.005239306,658
08 Mar 20240.0051390.0057970.0051370.0055540.0055543,421,849
07 Mar 20240.0048800.0056800.0045700.0051390.0051393,252,380
06 Mar 20240.0047330.0050450.0045200.0048800.0048803,326,218
05 Mar 20240.0043910.0054020.0042700.0047330.0047333,404,334
04 Mar 20240.0042430.0045220.0040070.0043910.0043912,312,563
03 Mar 20240.0048250.0051870.0040350.0042430.0042434,918,729
02 Mar 20240.0049050.0050810.0047100.0048250.0048251,027,027
01 Mar 20240.0041010.0053310.0040290.0049050.0049051,765,762
29 Feb 20240.0036340.0041770.0028660.0041010.0041012,309,688
28 Feb 20240.0047040.0055060.0034270.0036340.0036341,614,893
27 Feb 20240.0042500.0047620.0036920.0047040.0047041,478,639
26 Feb 20240.0049250.0049850.0039160.0042510.004251961,152
25 Feb 20240.0047960.0049820.0046140.0049250.004925547,490
24 Feb 20240.0039900.0048440.0035050.0047960.004796363,257
23 Feb 20240.0033110.0041460.0032690.0039900.003990267,293
22 Feb 20240.0032120.0034310.0031770.0033110.003311319,346
21 Feb 20240.0032120.0032350.0027930.0032120.003212313,353
20 Feb 20240.0032470.0032920.0032120.0032120.003212304,844
19 Feb 20240.0032230.0032490.0032220.0032470.003247299,000
18 Feb 20240.0031110.0033060.0030880.0032230.003223281,171
17 Feb 20240.0030640.0032460.0030310.0031110.003111282,379
16 Feb 20240.0031380.0031590.0030020.0030640.003064302,060
15 Feb 20240.0030790.0031590.0030700.0031380.003138341,869
14 Feb 20240.0030870.0032500.0029450.0030790.003079259,014
13 Feb 20240.0029950.0032310.0028100.0030870.003087305,524
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...