Arteon Historical Data - ARTEONUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Arteon (Cryptocurrency:ARTEONUSD)
Arteon (Cryptocurrency:ARTEONUSD) Historical

Arteon (ARTEONUSD)

0.006474

0.000247

( 3.96% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	-0.00535848	-45.285468115	0.01183267	0.01529047	3.451E-5	1.48787114	CX
260	-0.00535848	-45.285468115	0.01183267	0.01529047	3.451E-5	1.48787114	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.00622553	-5.7E-5	-0.91	0.00627888	0.00630014	0.0061765	0
1714089000	0.00628298	4.5E-5	0.72	0.00624776	0.00634656	0.00611423	0
1714002600	0.00623845	-0.000168	-2.62	0.00641255	0.00655098	0.00617707	0
1713916200	0.00640598	3.6E-5	0.57	0.00636754	0.00649301	0.00627819	0
1713829800	0.00637018	0.0001061	1.69	0.00626434	0.0064277	0.00618712	0
1713743400	0.00626408	-8.0E-6	-0.13	0.00626786	0.00636085	0.0062083	0
1713657000	0.00627172	0.00016569	2.71	0.00607952	0.00631112	0.0060121	0
1713570600	0.00610603	3.0E-6	0.05	0.00609266	0.00621516	0.0057136	0
1713484200	0.00610319	0.00016784	2.83	0.00594902	0.00615787	0.00588498	0
1713397800	0.00593535	-0.000204	-3.32	0.00613517	0.00620788	0.00582341	0
1713311400	0.00613958	-3.3E-5	-0.53	0.00616277	0.00621735	0.00596992	0
1713225000	0.00617238	-0.000119	-1.89	0.00626434	0.00651225	0.00604474	0
1713138600	0.00629092	0.00026443	4.39	0.00598595	0.0063111	0.00580039	0
1713052200	0.00602649	-0.000428	-6.63	0.00642467	0.00656548	0.00574922	0
1712965800	0.00645438	-0.000525	-7.52	0.00697244	0.00706969	0.00623164	0
1712879400	0.00697944	-6.5E-5	-0.92	0.00703662	0.00719584	0.0069194	0
1712793000	0.00704475	6.1E-5	0.87	0.00697584	0.00707872	0.00680078	0
1712706600	0.00698332	-0.000368	-5.01	0.00735921	0.00741143	0.00689085	0
1712620200	0.00735143	0.00047557	6.92	0.00725289	0.00741111	0.00681065	0
1712533800	0.00687586	0.00018435	2.75	0.00667593	0.0068811	0.00665965	0
1712447400	0.00669151	7.4E-5	1.12	0.00659468	0.00675417	0.00659326	0
1712361000	0.00661748	-5.0E-6	-0.08	0.00662781	0.00665933	0.00641076	0
1712274600	0.00662218	1.9E-5	0.29	0.00657722	0.00685262	0.00647822	0
1712188200	0.00660317	8.0E-5	1.23	0.00654037	0.0067008	0.0063864	0
1712101800	0.00652268	-0.000472	-6.75	0.00697749	0.00697749	0.00640658	0
1712015400	0.00699439	-0.000254	-3.50	0.00725289	0.00725289	0.00680848	0
1711929000	0.00724857	0.00026769	3.83	0.00698137	0.00727014	0.00698137	0
1711842600	0.00698088	-1.6E-5	-0.23	0.00698762	0.0070962	0.00694498	0
1711756200	0.00699642	-9.6E-5	-1.35	0.00708875	0.00712772	0.00691314	0
1711669800	0.00709279	0.00013979	2.01	0.00696535	0.00718648	0.0069003	0
1711583400	0.006953	-0.000184	-2.58	0.00713876	0.00729346	0.00689133	0
1711497000	0.00713707	1.1E-5	0.15	0.00712931	0.0073142	0.00706258	0
1711410600	0.00712611	0.00024885	3.62	0.0076088	0.00766335	0.00683188	0
1711324200	0.00687726	0.00020205	3.03	0.00665913	0.00690693	0.00657229	0
1711237800	0.00667521	7.4E-5	1.12	0.0066248	0.00680902	0.00651183	0
1711151400	0.00660144	-0.000348	-5.01	0.0069568	0.00704545	0.00648041	0
1711065000	0.00694989	-5.0E-5	-0.71	0.00697914	0.00713271	0.00678898	0
1710978600	0.00699944	0.00068482	10.84	0.00628722	0.0070308	0.00609933	0
1710892200	0.00631462	-0.000699	-9.97	0.00700185	0.00703624	0.00627845	0
1710805800	0.00701395	-0.000217	-3.00	0.0076088	0.00766335	0.00689835	0
1710719400	0.00723142	0.00022662	3.24	0.00706294	0.0073152	0.0068126	0
1710633000	0.0070048	-0.00044	-5.91	0.00745615	0.00751772	0.00692967	0
1710546600	0.0074452	-0.000285	-3.69	0.0076088	0.00766335	0.0071436	0
1710460200	0.00773009	-0.000243	-3.05	0.00796463	0.00798113	0.00740809	0
1710373800	0.00797317	6.6E-5	0.83	0.00791399	0.00811709	0.00784446	0
1710287400	0.00790716	-0.000192	-2.37	0.00810632	0.00814385	0.0076679	0
1710201000	0.00809892	0.00036712	4.75	0.0076088	0.0081389	0.00752739	0
1710114600	0.0077318	-6.4E-5	-0.82	0.00778269	0.00789659	0.00757195	0
1710028200	0.00779602	4.9E-5	0.63	0.00774543	0.00786135	0.0077248	0
1709941800	0.00774714	5.8E-5	0.75	0.00771075	0.0079596	0.00762239	0
1709855400	0.00768872	0.00010119	1.33	0.0076088	0.00783926	0.00744687	0
1709769000	0.00758753	0.00052789	7.48	0.00708404	0.00776111	0.00697682	0
1709682600	0.00705964	-0.000167	-2.31	0.00723126	0.0076043	0.00645595	0
1709596200	0.0072271	0.00029544	4.26	0.00632513	0.00724801	0.00630503	0
1709509800	0.00693166	0.00012163	1.79	0.00680729	0.00694925	0.00671175	0
1709423400	0.00681003	-2.2E-5	-0.32	0.00682999	0.0068851	0.00676846	0
1709337000	0.00683167	0.00015425	2.31	0.00665225	0.00686508	0.00665225	0
1709250600	0.00667742	-2.7E-5	-0.40	0.00675672	0.00700591	0.00658514	0
1709164200	0.00670466	0.00025436	3.94	0.00645717	0.00693717	0.00643305	0
1709077800	0.0064503	0.00012897	2.04	0.00632513	0.00654427	0.00630503	0
1708991400	0.00632133	0.00012559	2.03	0.00481916	0.00636382	0.00481462	0
1708905000	0.00619574	0.00024445	4.11	0.00595614	0.00619916	0.00594132	0
1708818600	0.00595129	0.00013174	2.26	0.00581483	0.00597656	0.00578528	0
1708732200	0.00581955	-9.1E-5	-1.54	0.00590741	0.00595258	0.00578534	0
1708645800	0.00591059	-1.5E-5	-0.25	0.00589083	0.00602832	0.00578751	0
1708559400	0.00592586	-7.4E-5	-1.23	0.00599061	0.0060052	0.00573016	0
1708473000	0.0059999	0.00013621	2.32	0.00586279	0.00603505	0.00572747	0
1708386600	0.00586369	0.00014587	2.55	0.00481916	0.0059367	0.00481462	0
1708300200	0.00571782	0.00016947	3.05	0.00554497	0.0057624	0.00550642	0
1708213800	0.00554835	-4.4E-5	-0.79	0.00557751	0.00558015	0.00542105	0
1708127400	0.00559283	-3.2E-5	-0.57	0.00562614	0.0056899	0.00549697	0
1708041000	0.00562481	8.2E-5	1.48	0.00552724	0.00570417	0.00550302	0
1707954600	0.00554302	0.00028946	5.51	0.00524924	0.00554618	0.00521509	0
1707868200	0.00525356	-3.0E-5	-0.57	0.00531411	0.00534575	0.00515561	0
1707781800	0.00528404	0.00029999	6.02	0.00481916	0.00529935	0.00481462	0
1707695400	0.00498405	1.0E-5	0.20	0.00497036	0.00505111	0.00496463	0
1707609000	0.00497446	2.4E-5	0.48	0.00496015	0.00500807	0.00492656	0
1707522600	0.00495062	0.00013015	2.70	0.00481916	0.00502106	0.00481462	0
1707436200	0.00482047	-6.0E-6	-0.12	0.00482768	0.00489609	0.0048078	0
1707349800	0.00482632	0.0001	2.12	0.00472718	0.00486344	0.00468231	0
1707263400	0.00472644	0.00015177	3.32	0.00457059	0.0047558	0.00457039	0
1707177000	0.00457467	1.7E-5	0.37	0.00440838	0.00464032	0.00436916	0
1707090600	0.00455753	-7.0E-6	-0.15	0.00456852	0.00459415	0.00451403	0
1707004200	0.00456446	-2.6E-5	-0.57	0.00459025	0.00463355	0.00456203	0
1706917800	0.00459073	1.0E-5	0.22	0.00457841	0.00462255	0.0045433	0
1706831400	0.00458028	3.2E-5	0.70	0.0045477	0.00459658	0.00446418	0
1706745000	0.00454838	-0.000113	-2.42	0.00467096	0.00467476	0.00451186	0
1706658600	0.00466155	5.4E-5	1.17	0.00460135	0.00474993	0.00457345	0
1706572200	0.00460708	0.00011197	2.49	0.00440838	0.00461477	0.00436916	0
1706485800	0.00449511	-1.7E-5	-0.38	0.00450949	0.00458822	0.00446432	0
1706399400	0.0045125	7.4E-7	0.02	0.00451558	0.0045366	0.00448301	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions