ARTSTED(ARTS)Heute
$0.000167
ARTSTED Preisverlauf
(ARTS)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000170 | $0.000170 | $0.000160 | $0.000161 | $1,228.116 |
2025-09-10 | $0.000163 | $0.000173 | $0.000161 | $0.000170 | $346.1450 |
2025-09-09 | $0.000166 | $0.000175 | $0.000163 | $0.000163 | $49.49904 |
2025-09-08 | $0.000154 | $0.000172 | $0.000150 | $0.000166 | $342.3809 |
2025-09-07 | $0.000148 | $0.000155 | $0.000148 | $0.000154 | $67.29374 |
2025-09-06 | $0.000158 | $0.000166 | $0.000145 | $0.000148 | $1,674.558 |
2025-09-05 | $0.000156 | $0.000168 | $0.000154 | $0.000158 | $67.30528 |
2025-09-04 | $0.000173 | $0.000177 | $0.000156 | $0.000156 | $269.5338 |
2025-09-03 | $0.000156 | $0.000177 | $0.000158 | $0.000174 | $178.5546 |
2025-09-02 | $0.000161 | $0.000162 | $0.000152 | $0.000156 | $355.2458 |
2025-09-01 | $0.000169 | $0.000174 | $0.000158 | $0.000161 | $569.7181 |
2025-08-31 | $0.000172 | $0.000174 | $0.000167 | $0.000169 | $20.26721 |
2025-08-30 | $0.000173 | $0.000176 | $0.000166 | $0.000172 | $57.65616 |
2025-08-29 | $0.000210 | $0.000211 | $0.000164 | $0.000173 | $3,576.200 |
2025-08-28 | $0.000219 | $0.000217 | $0.000203 | $0.000210 | $787.4222 |
2025-08-27 | $0.000232 | $0.000239 | $0.000216 | $0.000219 | $1,931.984 |
2025-08-26 | $0.000230 | $0.000237 | $0.000214 | $0.000232 | $1,041.296 |
2025-08-25 | $0.000258 | $0.000277 | $0.000228 | $0.000229 | $1,510.339 |
2025-08-24 | $0.000278 | $0.000284 | $0.000254 | $0.000257 | $1,181.587 |
2025-08-23 | $0.000292 | $0.000360 | $0.000276 | $0.000278 | $15,219.71 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
ARTSTED(ARTS)
