ARTIDUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 2.61 | 0.010 | 0.37% | 2.60 | 2.67 | 2.60 | 0.00 |
Apr 27 2024 | 2.60 | 0.100 | 4.00% | 2.50 | 2.62 | 2.46 | 0.00 |
Apr 26 2024 | 2.50 | -0.020 | -0.91% | 2.52 | 2.53 | 2.48 | 0.00 |
Apr 25 2024 | 2.52 | 0.020 | 0.71% | 2.51 | 2.55 | 2.45 | 0.00 |
Apr 24 2024 | 2.50 | -0.070 | -2.62% | 2.57 | 2.63 | 2.48 | 0.00 |
Apr 23 2024 | 2.57 | 0.010 | 0.56% | 2.56 | 2.61 | 2.52 | 0.00 |
Apr 22 2024 | 2.56 | 0.040 | 1.69% | 2.44 | 2.58 | 2.41 | 0.00 |
Apr 21 2024 | 2.52 | 0.00 | -0.12% | 2.52 | 2.55 | 2.49 | 0.00 |
Apr 20 2024 | 2.52 | 0.070 | 2.71% | 2.44 | 2.53 | 2.41 | 0.00 |
Apr 19 2024 | 2.45 | 0.00 | 0.05% | 2.45 | 2.50 | 2.29 | 0.00 |
Apr 18 2024 | 2.45 | 0.070 | 2.83% | 2.39 | 2.47 | 2.36 | 0.00 |
Apr 17 2024 | 2.38 | -0.080 | -3.33% | 2.46 | 2.49 | 2.34 | 0.00 |
Apr 16 2024 | 2.47 | -0.010 | -0.53% | 2.47 | 2.50 | 2.40 | 0.00 |
Apr 15 2024 | 2.48 | -0.050 | -1.88% | 2.52 | 2.61 | 2.43 | 0.00 |
Apr 14 2024 | 2.53 | 0.110 | 4.39% | 2.40 | 2.53 | 2.33 | 0.00 |
Apr 13 2024 | 2.42 | -0.170 | -6.63% | 2.58 | 2.64 | 2.31 | 0.00 |
Apr 12 2024 | 2.59 | -0.210 | -7.52% | 2.80 | 2.84 | 2.50 | 0.00 |
Apr 11 2024 | 2.80 | -0.030 | -0.93% | 2.83 | 2.89 | 2.78 | 0.00 |
Apr 10 2024 | 2.83 | 0.020 | 0.88% | 2.80 | 2.84 | 2.73 | 0.00 |
Apr 09 2024 | 2.80 | -0.150 | -5.01% | 2.95 | 2.98 | 2.77 | 0.00 |
Apr 08 2024 | 2.95 | 0.190 | 6.92% | 2.63 | 2.98 | 2.56 | 0.00 |
Apr 07 2024 | 2.76 | 0.070 | 2.76% | 2.68 | 2.76 | 2.67 | 0.00 |
Apr 06 2024 | 2.69 | 0.030 | 1.12% | 2.65 | 2.71 | 2.65 | 0.00 |
Apr 05 2024 | 2.66 | 0.00 | -0.07% | 2.66 | 2.67 | 2.57 | 0.00 |
Apr 04 2024 | 2.66 | 0.010 | 0.29% | 2.64 | 2.75 | 2.60 | 0.00 |
Apr 03 2024 | 2.65 | 0.030 | 1.23% | 2.63 | 2.69 | 2.56 | 0.00 |
Apr 02 2024 | 2.62 | -0.190 | -6.74% | 2.80 | 2.80 | 2.57 | 0.00 |
Apr 01 2024 | 2.81 | -0.100 | -3.51% | 2.91 | 2.91 | 2.73 | 0.00 |
Mar 31 2024 | 2.91 | 0.110 | 3.83% | 2.80 | 2.92 | 2.80 | 0.00 |
Mar 30 2024 | 2.80 | -0.010 | -0.22% | 2.81 | 2.85 | 2.79 | 0.00 |
Mar 29 2024 | 2.81 | -0.040 | -1.36% | 2.85 | 2.86 | 2.78 | 0.00 |
Mar 28 2024 | 2.85 | 0.060 | 2.01% | 2.80 | 2.89 | 2.77 | 0.00 |
Mar 27 2024 | 2.79 | -0.070 | -2.58% | 2.87 | 2.93 | 2.77 | 0.00 |
Mar 26 2024 | 2.87 | 0.00 | 0.15% | 2.86 | 2.94 | 2.84 | 0.00 |
Mar 25 2024 | 2.86 | 0.100 | 3.62% | 2.79 | 2.92 | 2.61 | 0.00 |
Mar 24 2024 | 2.76 | 0.080 | 3.03% | 2.67 | 2.77 | 2.64 | 0.00 |
Mar 23 2024 | 2.68 | 0.030 | 1.12% | 2.66 | 2.73 | 2.61 | 0.00 |
Mar 22 2024 | 2.65 | -0.140 | -5.01% | 2.79 | 2.83 | 2.60 | 0.00 |
Mar 21 2024 | 2.79 | -0.020 | -0.71% | 2.80 | 2.86 | 2.73 | 0.00 |
Mar 20 2024 | 2.81 | 0.270 | 10.84% | 2.52 | 2.82 | 2.45 | 0.00 |
Mar 19 2024 | 2.54 | -0.280 | -9.97% | 2.81 | 2.83 | 2.52 | 0.00 |
Mar 18 2024 | 2.82 | -0.090 | -3.01% | 3.05 | 3.08 | 2.77 | 0.00 |
Mar 17 2024 | 2.90 | 0.090 | 3.24% | 2.84 | 2.94 | 2.74 | 0.00 |
Mar 16 2024 | 2.81 | -0.180 | -5.92% | 2.99 | 3.02 | 2.78 | 0.00 |
Mar 15 2024 | 2.99 | -0.110 | -3.69% | 3.05 | 3.08 | 2.87 | 0.00 |
Mar 14 2024 | 3.10 | -0.100 | -3.05% | 3.20 | 3.20 | 2.97 | 0.00 |
Mar 13 2024 | 3.20 | 0.030 | 0.83% | 3.18 | 3.26 | 3.15 | 0.00 |
Mar 12 2024 | 3.17 | -0.080 | -2.37% | 3.25 | 3.27 | 3.08 | 0.00 |
Mar 11 2024 | 3.25 | 0.150 | 4.75% | 3.05 | 3.27 | 3.02 | 0.00 |
Mar 10 2024 | 3.10 | -0.030 | -0.82% | 3.12 | 3.17 | 3.04 | 0.00 |
Mar 09 2024 | 3.13 | 0.020 | 0.63% | 3.11 | 3.16 | 3.10 | 0.00 |
Mar 08 2024 | 3.11 | 0.020 | 0.76% | 3.10 | 3.20 | 3.06 | 0.00 |
Mar 07 2024 | 3.09 | 0.040 | 1.33% | 3.05 | 3.15 | 2.99 | 0.00 |
Mar 06 2024 | 3.05 | 0.210 | 7.48% | 2.84 | 3.12 | 2.80 | 0.00 |
Mar 05 2024 | 2.83 | -0.070 | -2.32% | 2.90 | 3.05 | 2.59 | 0.00 |
Mar 04 2024 | 2.90 | 0.120 | 4.26% | 2.71 | 2.91 | 2.71 | 0.00 |
Mar 03 2024 | 2.78 | 0.050 | 1.79% | 2.73 | 2.79 | 2.69 | 0.00 |
Mar 02 2024 | 2.73 | -0.010 | -0.32% | 2.74 | 2.76 | 2.72 | 0.00 |
Mar 01 2024 | 2.74 | 0.060 | 2.31% | 2.67 | 2.76 | 2.67 | 0.00 |
Feb 29 2024 | 2.68 | -0.010 | -0.41% | 2.71 | 2.81 | 2.64 | 0.00 |
Feb 28 2024 | 2.69 | 0.100 | 3.94% | 2.59 | 2.79 | 2.58 | 0.00 |
Feb 27 2024 | 2.59 | 0.050 | 2.04% | 2.54 | 2.63 | 2.53 | 0.00 |
Feb 26 2024 | 2.54 | 0.050 | 2.03% | 2.41 | 2.56 | 2.30 | 0.00 |
Feb 25 2024 | 2.49 | 0.100 | 4.11% | 2.39 | 2.49 | 2.39 | 0.00 |
Feb 24 2024 | 2.39 | 0.050 | 2.26% | 2.33 | 2.40 | 2.32 | 0.00 |
Feb 23 2024 | 2.34 | -0.040 | -1.54% | 2.37 | 2.39 | 2.32 | 0.00 |
Feb 22 2024 | 2.37 | -0.010 | -0.26% | 2.37 | 2.42 | 2.32 | 0.00 |
Feb 21 2024 | 2.38 | -0.030 | -1.23% | 2.41 | 2.41 | 2.30 | 0.00 |
Feb 20 2024 | 2.41 | 0.050 | 2.32% | 2.35 | 2.42 | 2.30 | 0.00 |
Feb 19 2024 | 2.35 | 0.060 | 2.55% | 1.93 | 2.38 | 1.93 | 0.00 |
Feb 18 2024 | 2.30 | 0.070 | 3.05% | 2.23 | 2.31 | 2.21 | 0.00 |
Feb 17 2024 | 2.23 | -0.020 | -0.80% | 2.24 | 2.24 | 2.18 | 0.00 |
Feb 16 2024 | 2.25 | -0.010 | -0.57% | 2.26 | 2.28 | 2.21 | 0.00 |
Feb 15 2024 | 2.26 | 0.030 | 1.48% | 2.22 | 2.29 | 2.21 | 0.00 |
Feb 14 2024 | 2.23 | 0.120 | 5.51% | 2.11 | 2.23 | 2.09 | 0.00 |
Feb 13 2024 | 2.11 | -0.010 | -0.58% | 2.13 | 2.15 | 2.07 | 0.00 |
Feb 12 2024 | 2.12 | 0.120 | 6.02% | 1.93 | 2.13 | 1.93 | 0.00 |
Feb 11 2024 | 2.00 | 0.00 | 0.19% | 2.00 | 2.03 | 1.99 | 0.00 |
Feb 10 2024 | 2.00 | 0.010 | 0.48% | 1.99 | 2.01 | 1.98 | 0.00 |
Feb 09 2024 | 1.99 | 0.050 | 2.70% | 1.93 | 2.02 | 1.93 | 0.00 |
Feb 08 2024 | 1.94 | 0.00 | -0.12% | 1.94 | 1.97 | 1.93 | 0.00 |
Feb 07 2024 | 1.94 | 0.040 | 2.11% | 1.90 | 1.95 | 1.88 | 0.00 |
Feb 06 2024 | 1.90 | 0.060 | 3.32% | 1.84 | 1.91 | 1.84 | 0.00 |
Feb 05 2024 | 1.84 | 0.010 | 0.38% | 1.77 | 1.86 | 1.75 | 0.00 |
Feb 04 2024 | 1.83 | 0.00 | -0.15% | 1.83 | 1.84 | 1.81 | 0.00 |
Feb 03 2024 | 1.83 | -0.010 | -0.57% | 1.84 | 1.86 | 1.83 | 0.00 |
Feb 02 2024 | 1.84 | 0.00 | 0.23% | 1.84 | 1.86 | 1.82 | 0.00 |
Feb 01 2024 | 1.84 | 0.010 | 0.70% | 1.83 | 1.85 | 1.79 | 0.00 |
Jan 31 2024 | 1.83 | -0.050 | -2.43% | 1.88 | 1.88 | 1.81 | 0.00 |
Jan 30 2024 | 1.87 | 0.020 | 1.18% | 1.85 | 1.91 | 1.84 | 0.00 |