Artyfact(ARTY)Heute
$0.1557
vor 1 Jahren
$0.411878
Artyfact Preisverlauf
(ARTY)Zeitraum: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.164027 | $0.167566 | $0.154821 | $0.156936 | $3.153M |
2025-09-09 | $0.158427 | $0.170610 | $0.150452 | $0.164094 | $3.686M |
2025-09-08 | $0.149425 | $0.160088 | $0.146959 | $0.160088 | $2.532M |
2025-09-07 | $0.148326 | $0.150878 | $0.146441 | $0.149452 | $2.458M |
2025-09-06 | $0.149764 | $0.150890 | $0.145911 | $0.147741 | $2.584M |
2025-09-05 | $0.151572 | $0.152464 | $0.147960 | $0.149583 | $2.623M |
2025-09-04 | $0.151842 | $0.154776 | $0.146014 | $0.151572 | $2.656M |
2025-09-03 | $0.153657 | $0.156298 | $0.150026 | $0.151842 | $3.761M |
2025-09-02 | $0.149164 | $0.173275 | $0.152805 | $0.153948 | $3.184M |
2025-09-01 | $0.141753 | $0.161343 | $0.141404 | $0.149681 | $2.719M |
2025-08-31 | $0.138846 | $0.145177 | $0.13807 | $0.142061 | $893.699K |
2025-08-30 | $0.139570 | $0.140552 | $0.137623 | $0.139130 | $318.729K |
2025-08-29 | $0.146142 | $0.146861 | $0.139173 | $0.139746 | $1.352M |
2025-08-28 | $0.142591 | $0.150027 | $0.142291 | $0.146232 | $1.104M |
2025-08-27 | $0.143949 | $0.148979 | $0.142248 | $0.142591 | $1.291M |
2025-08-26 | $0.161584 | $0.161895 | $0.142408 | $0.143949 | $1.329M |
2025-08-25 | $0.180966 | $0.194289 | $0.1599 | $0.161584 | $2.676M |
2025-08-24 | $0.142887 | $0.214418 | $0.140953 | $0.178224 | $3.142M |
2025-08-23 | $0.133417 | $0.154087 | $0.135321 | $0.142946 | $1.585M |
2025-08-22 | $0.134866 | $0.138177 | $0.130802 | $0.133645 | $1.319M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-11
Artyfact(ARTY)
