Register for real-time alerts, custom portfolio, and market movers
AARTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00000026 | -0.00000004 | -13.33% | 0.00000030 | 0.00000031 | 0.00000026 | 10,697,343.00 |
| May 19 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000030 | 0.00000029 | 10,231,825.00 |
| May 18 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000031 | 0.00000031 | 0.00000030 | 11,156,650.00 |
| May 17 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000031 | 0.00000030 | 10,507,899.00 |
| May 16 2024 | 0.00000030 | 0.00000001 | 3.45% | 0.00000029 | 0.00000031 | 0.00000029 | 10,519,925.00 |
| May 15 2024 | 0.00000029 | 0.00 | 0.00% | 0.00000029 | 0.00000030 | 0.00000028 | 10,423,605.00 |
| May 14 2024 | 0.00000029 | -0.00000001 | -3.33% | 0.00000030 | 0.00000030 | 0.00000028 | 10,793,718.00 |
| May 13 2024 | 0.00000030 | -0.00000003 | -9.09% | 0.00000033 | 0.00000034 | 0.00000030 | 8,350,808.00 |
| May 12 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000031 | 0.00000034 | 0.00000031 | 7,337,344.00 |
| May 11 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000030 | 0.00000031 | 0.00000030 | 10,145,887.00 |
| May 10 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000031 | 0.00000029 | 9,567,464.00 |
| May 09 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000031 | 0.00000029 | 9,860,348.00 |
| May 08 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000032 | 0.00000030 | 8,662,832.00 |
| May 07 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000032 | 0.00000031 | 10,473,459.00 |
| May 06 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000030 | 0.00000031 | 0.00000029 | 7,708,545.00 |
| May 05 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000030 | 0.00000029 | 10,922,962.00 |
| May 04 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000030 | 0.00000029 | 10,140,362.00 |
| May 03 2024 | 0.00000030 | -0.00000003 | -9.09% | 0.00000033 | 0.00000034 | 0.00000029 | 7,385,893.00 |
| May 02 2024 | 0.00000033 | 0.00000003 | 10.00% | 0.00000030 | 0.00000034 | 0.00000030 | 8,219,531.00 |
| May 01 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000031 | 0.00000029 | 8,319,211.00 |
| Apr 30 2024 | 0.00000031 | 0.00000003 | 10.71% | 0.00000028 | 0.00000031 | 0.00000027 | 9,163,289.00 |
| Apr 29 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | 10,958,013.00 |
| Apr 28 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000027 | 0.00000028 | 0.00000027 | 9,299,909.00 |
| Apr 27 2024 | 0.00000027 | -0.00000002 | -6.90% | 0.00000029 | 0.00000030 | 0.00000027 | 11,318,516.00 |
| Apr 26 2024 | 0.00000029 | -0.00000001 | -3.33% | 0.00000030 | 0.00000031 | 0.00000029 | 9,812,755.00 |
| Apr 25 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000032 | 0.00000030 | 8,979,628.00 |
| Apr 24 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000038 | 0.00000031 | 8,674,670.00 |
| Apr 23 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 6,019,489.00 |
| Apr 22 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000031 | 0.00000032 | 0.00000031 | 7,726,222.00 |
| Apr 21 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000033 | 0.00000033 | 0.00000031 | 9,565,092.00 |
| Apr 20 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000032 | 0.00000033 | 0.00000032 | 9,245,064.00 |
| Apr 19 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000030 | 0.00000034 | 0.00000029 | 5,126,600.00 |
| Apr 18 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000030 | 0.00000027 | 7,043,737.00 |
| Apr 17 2024 | 0.00000030 | -0.00000003 | -9.09% | 0.00000033 | 0.00000034 | 0.00000029 | 6,986,439.00 |
| Apr 16 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000031 | 0.00000035 | 0.00000030 | 6,272,373.00 |
| Apr 15 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000033 | 0.00000035 | 0.00000030 | 4,759,964.00 |
| Apr 14 2024 | 0.00000033 | 0.00000003 | 10.00% | 0.00000031 | 0.00000033 | 0.00000030 | 4,301,527.00 |
| Apr 13 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000033 | 0.00000028 | 4,724,691.00 |
| Apr 12 2024 | 0.00000031 | -0.00000005 | -13.89% | 0.00000036 | 0.00000036 | 0.00000031 | 5,176,890.00 |
| Apr 11 2024 | 0.00000036 | -0.00000001 | -2.70% | 0.00000037 | 0.00000037 | 0.00000034 | 7,001,036.00 |
| Apr 10 2024 | 0.00000037 | -0.00000004 | -9.76% | 0.00000041 | 0.00000041 | 0.00000037 | 6,869,231.00 |
| Apr 09 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000043 | 0.00000043 | 0.00000039 | 5,194,972.00 |
| Apr 08 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000043 | 0.00000045 | 0.00000041 | 4,242,262.00 |
| Apr 07 2024 | 0.00000043 | 0.00000003 | 7.50% | 0.00000040 | 0.00000046 | 0.00000039 | 2,689,950.00 |
| Apr 06 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000039 | 5,778,941.00 |
| Apr 05 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000041 | 0.00000043 | 0.00000039 | 4,789,642.00 |
| Apr 04 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000042 | 0.00000039 | 4,501,597.00 |
| Apr 03 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000045 | 0.00000045 | 0.00000041 | 3,495,316.00 |
| Apr 02 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000047 | 0.00000049 | 0.00000043 | 3,028,593.00 |
| Apr 01 2024 | 0.00000047 | 0.00 | 0.00% | 0.00000047 | 0.00000050 | 0.00000046 | 1,531,036.00 |
| Mar 31 2024 | 0.00000047 | -0.00000003 | -6.00% | 0.00000050 | 0.00000050 | 0.00000047 | 2,248,086.00 |
| Mar 30 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000051 | 0.00000051 | 0.00000048 | 1,227,603.00 |
| Mar 29 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000052 | 0.00000053 | 0.00000050 | 3,202,003.00 |
| Mar 28 2024 | 0.00000050 | -0.00000008 | -13.79% | 0.00000058 | 0.00000058 | 0.00000048 | 5,394,323.00 |
| Mar 27 2024 | 0.00000058 | -0.00000005 | -7.94% | 0.00000063 | 0.00000064 | 0.00000057 | 4,404,774.00 |
| Mar 26 2024 | 0.00000063 | -0.00000003 | -4.55% | 0.00000067 | 0.00000069 | 0.00000062 | 5,152,280.00 |
| Mar 25 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000069 | 0.00000075 | 0.00000066 | 5,544,756.00 |
| Mar 24 2024 | 0.00000068 | 0.00000004 | 6.25% | 0.00000064 | 0.00000069 | 0.00000063 | 5,677,155.00 |
| Mar 23 2024 | 0.00000064 | 0.00000005 | 8.47% | 0.00000058 | 0.00000066 | 0.00000058 | 5,271,188.00 |
| Mar 22 2024 | 0.00000059 | 0.00000009 | 18.00% | 0.00000050 | 0.00000072 | 0.00000050 | 5,471,127.00 |
| Mar 21 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000050 | 0.00000051 | 0.00000048 | 6,405,379.00 |
| Mar 20 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000048 | 0.00000052 | 0.00000045 | 6,686,118.00 |
| Mar 19 2024 | 0.00000048 | -0.00000010 | -17.24% | 0.00000057 | 0.00000060 | 0.00000047 | 5,044,587.00 |
| Mar 18 2024 | 0.00000058 | 0.00000007 | 13.73% | 0.00000050 | 0.00000067 | 0.00000045 | 4,859,430.00 |
| Mar 17 2024 | 0.00000051 | 0.00000003 | 6.25% | 0.00000048 | 0.00000053 | 0.00000043 | 5,338,381.00 |
| Mar 16 2024 | 0.00000048 | -0.00000003 | -5.88% | 0.00000055 | 0.00000058 | 0.00000047 | 5,226,343.00 |
| Mar 15 2024 | 0.00000051 | -0.00000013 | -20.31% | 0.00000064 | 0.00000081 | 0.00000048 | 5,729,814.00 |
| Mar 14 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000066 | 0.00000076 | 0.00000062 | 5,244,696.00 |
| Mar 13 2024 | 0.00000065 | -0.00000002 | -2.99% | 0.00000062 | 0.00000066 | 0.00000060 | 4,923,937.00 |
| Mar 12 2024 | 0.00000067 | -0.00000005 | -6.94% | 0.00000073 | 0.00000079 | 0.00000065 | 5,465,740.00 |
| Mar 11 2024 | 0.00000072 | 0.00000011 | 18.03% | 0.00000062 | 0.00000076 | 0.00000062 | 5,039,588.00 |
| Mar 10 2024 | 0.00000061 | 0.00000005 | 8.93% | 0.00000056 | 0.00000065 | 0.00000054 | 5,816,373.00 |
| Mar 09 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000059 | 0.00000062 | 0.00000052 | 5,755,390.00 |
| Mar 08 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000063 | 0.00000055 | 5,844,417.00 |
| Mar 07 2024 | 0.00000061 | -0.00000005 | -7.58% | 0.00000066 | 0.00000072 | 0.00000060 | 5,379,155.00 |
| Mar 06 2024 | 0.00000066 | -0.00000003 | -4.35% | 0.00000069 | 0.00000071 | 0.00000062 | 4,100,424.00 |
| Mar 05 2024 | 0.00000069 | -0.00000010 | -12.66% | 0.00000079 | 0.00000085 | 0.00000064 | 3,979,991.00 |
| Mar 04 2024 | 0.00000079 | 0.00000010 | 14.49% | 0.00000070 | 0.00000079 | 0.00000064 | 4,378,591.00 |
| Mar 03 2024 | 0.00000069 | -0.00000016 | -18.82% | 0.00000086 | 0.00000087 | 0.00000063 | 4,906,767.00 |
| Mar 02 2024 | 0.00000085 | -0.00000024 | -22.02% | 0.00000111 | 0.00000119 | 0.00000082 | 4,191,987.00 |
| Mar 01 2024 | 0.00000109 | 0.00000008 | 7.92% | 0.00000096 | 0.00000125 | 0.00000095 | 3,625,214.00 |
| Feb 29 2024 | 0.00000101 | 0.00000029 | 40.28% | 0.00000072 | 0.00000111 | 0.00000064 | 4,480,340.00 |
| Feb 28 2024 | 0.00000072 | 0.00000030 | 71.43% | 0.00000042 | 0.00000077 | 0.00000039 | 9,194,600.00 |
| Feb 27 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 11,369,296.00 |
| Feb 26 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000043 | 0.00000046 | 0.00000041 | 11,495,240.00 |
| Feb 25 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000045 | 0.00000043 | 12,061,120.00 |
| Feb 24 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000044 | 11,868,523.00 |
| Feb 23 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000047 | 0.00000048 | 0.00000044 | 9,871,830.00 |
| Feb 22 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000047 | 0.00000045 | 9,419,111.00 |
| Feb 21 2024 | 0.00000046 | 0.00000003 | 6.98% | 0.00000043 | 0.00000049 | 0.00000043 | 9,112,301.00 |
