Artery(ARTR)Heute
$0.000412
vor 1 Jahren
$0.000520
vor 2 Jahren
$0.002034
vor 3 Jahren
$0.014277
vor 4 Jahren
$1.44
Artery Preisverlauf
(ARTR)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000408 | $0.00044 | $0.0004 | $0.00044 | $782.1041 |
2025-09-03 | $0.000407 | $0.0004 | $0.0004 | $0.000408 | $802.4349 |
2025-09-02 | $0.000447 | $0.00046 | $0.0004 | $0.000407 | $804.6137 |
2025-09-01 | $0.0004 | $0.00046 | $0.00033 | $0.000446 | $1,123.361 |
2025-08-31 | $0.000414 | $0.00043 | $0.0004 | $0.000401 | $459.504 |
2025-08-30 | $0.000406 | $0.00044 | $0.00039 | $0.000414 | $596.5888 |
2025-08-29 | $0.000466 | $0.00046 | $0.0004 | $0.000405 | $950.5622 |
2025-08-28 | $0.000466 | $0.00046 | $0.00046 | $0.000466 | $926.9661 |
2025-08-27 | $0.000445 | $0.00046 | $0.00043 | $0.000467 | $913.1258 |
2025-08-26 | $0.000429 | $0.00047 | $0.00042 | $0.000445 | $822.1299 |
2025-08-25 | $0.000465 | $0.00046 | $0.00042 | $0.00043 | $821.613 |
2025-08-24 | $0.000422 | $0.00046 | $0.00042 | $0.000466 | $854.692 |
2025-08-23 | $0.000399 | $0.00047 | $0.00039 | $0.000423 | $894.5867 |
2025-08-22 | $0.000474 | $0.00048 | $0.00039 | $0.000399 | $1,011.398 |
2025-08-21 | $0.000484 | $0.00048 | $0.00039 | $0.000474 | $2,108.629 |
2025-08-20 | $0.000426 | $0.00049 | $0.00028 | $0.000484 | $2,367.486 |
2025-08-19 | $0.000431 | $0.00049 | $0.00042 | $0.000427 | $2,222.487 |
2025-08-18 | $0.000482 | $0.00049 | $0.00042 | $0.000431 | $2,139.251 |
2025-08-17 | $0.000439 | $0.00048 | $0.00042 | $0.000481 | $2,254.426 |
2025-08-16 | $0.000455 | $0.00045 | $0.00043 | $0.00044 | $2,151.183 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Artery(ARTR)
