ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,135.20
      -0.23%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.245
      0.20%
      Bitcoin
      63,867.43
      -0.16%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. ARTEM Coin (Gate.io:ARTEMUSDT)

      6. ARTEM Coin (Gate.io:ARTEMUSDT) Historical

      ARTEMUSDT ARTEM Coin

      0.004407
      -0.000094 (-2.09%)
      05:32:28 - Realtime Data

      ARTEMUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.004501 0.00000700 0.16% 0.004498 0.004502 0.004486 5,090,427.00
      Jul 17 2024 0.004494 -0.000048 -1.06% 0.004543 0.004557 0.004485 5,372,423.00
      Jul 16 2024 0.004542 -0.000011 -0.24% 0.004557 0.004572 0.004525 4,470,838.00
      Jul 15 2024 0.004553 0.000096 2.15% 0.004456 0.004568 0.004454 7,193,532.00
      Jul 14 2024 0.004457 0.000096 2.20% 0.004361 0.004478 0.004356 9,794,579.00
      Jul 13 2024 0.004361 -0.00000600 -0.14% 0.004366 0.004373 0.004314 7,752,151.00
      Jul 12 2024 0.004367 -0.00000600 -0.14% 0.004366 0.004398 0.004347 14,716,502.00
      Jul 11 2024 0.004373 0.00001 0.23% 0.004363 0.004403 0.004363 10,985,081.00
      Jul 10 2024 0.004363 0.00000600 0.14% 0.004357 0.004365 0.004357 11,227,886.00
      Jul 09 2024 0.004357 0.00000800 0.18% 0.004349 0.00436 0.004338 11,391,660.00
      Jul 08 2024 0.004349 0.00002 0.46% 0.004328 0.004361 0.004236 12,508,671.00
      Jul 07 2024 0.004329 -0.000068 -1.55% 0.004398 0.004428 0.004322 5,441,532.00
      Jul 06 2024 0.004397 0.000035 0.80% 0.004362 0.004399 0.004342 12,006,649.00
      Jul 05 2024 0.004362 -0.000067 -1.51% 0.004419 0.004424 0.004231 14,871,653.00
      Jul 04 2024 0.004429 -0.000038 -0.85% 0.004468 0.004468 0.004409 15,074,108.00
      Jul 03 2024 0.004467 -0.00000200 -0.04% 0.004469 0.00447 0.004467 12,016,358.00
      Jul 02 2024 0.004469 -0.00000300 -0.07% 0.004472 0.004472 0.004468 11,613,495.00
      Jul 01 2024 0.004472 0.00000300 0.07% 0.004469 0.004504 0.004467 12,848,742.00
      Jun 30 2024 0.004469 0.00000200 0.04% 0.004467 0.004469 0.004467 11,390,897.00
      Jun 29 2024 0.004467 0.00 0.00% 0.004467 0.004467 0.004467 10,695,262.00
      Jun 28 2024 0.004467 -0.00000100 -0.02% 0.004467 0.004468 0.004467 10,915,743.00
      Jun 27 2024 0.004468 0.00000100 0.02% 0.004467 0.004472 0.004467 10,481,053.00
      Jun 26 2024 0.004467 0.00 0.00% 0.004467 0.004472 0.004467 11,126,610.00
      Jun 25 2024 0.004467 0.00000600 0.13% 0.004461 0.004478 0.004461 10,891,156.00
      Jun 24 2024 0.004461 -0.000076 -1.68% 0.004537 0.004537 0.004426 12,330,493.00
      Jun 23 2024 0.004537 0.00000200 0.04% 0.004535 0.00454 0.004535 10,278,345.00
      Jun 22 2024 0.004535 -0.00018 -3.82% 0.004715 0.004715 0.004529 11,685,043.00
      Jun 21 2024 0.004715 -0.00000300 -0.06% 0.004718 0.004718 0.004714 10,267,932.00
      Jun 20 2024 0.004718 0.00 0.00% 0.004718 0.004724 0.004717 11,415,154.00
      Jun 19 2024 0.004718 0.000031 0.66% 0.004687 0.004727 0.004687 10,082,742.00
      Jun 18 2024 0.004687 -0.000089 -1.86% 0.004776 0.004776 0.004669 11,303,205.00
      Jun 17 2024 0.004776 -0.00000600 -0.13% 0.004786 0.004791 0.004757 13,004,988.00
      Jun 16 2024 0.004782 0.000042 0.89% 0.00474 0.004794 0.00474 10,137,588.00
      Jun 15 2024 0.00474 -0.00003 -0.63% 0.00477 0.004782 0.004699 14,345,812.00
      Jun 14 2024 0.00477 -0.000083 -1.71% 0.004855 0.004862 0.004735 13,252,821.00
      Jun 13 2024 0.004853 -0.000023 -0.47% 0.004877 0.004885 0.004851 10,857,152.00
      Jun 12 2024 0.004876 -0.000015 -0.31% 0.004887 0.004908 0.004844 18,213,322.00
      Jun 11 2024 0.004891 -0.000201 -3.95% 0.005091 0.005099 0.004859 17,382,911.00
      Jun 10 2024 0.005092 -0.000104 -2.00% 0.005195 0.005202 0.005086 19,441,958.00
      Jun 09 2024 0.005196 0.00000200 0.04% 0.005192 0.005202 0.005189 18,023,624.00
      Jun 08 2024 0.005194 -0.00007 -1.33% 0.005268 0.005282 0.00519 17,731,051.00
      Jun 07 2024 0.005264 -0.000206 -3.77% 0.005483 0.00549 0.005251 17,988,448.00
      Jun 06 2024 0.00547 0.00000900 0.16% 0.005466 0.005498 0.005439 17,301,071.00
      Jun 05 2024 0.005461 0.000063 1.17% 0.005406 0.005547 0.00539 17,971,333.00
      Jun 04 2024 0.005398 0.000066 1.24% 0.00533 0.005441 0.005314 13,169,997.00
      Jun 03 2024 0.005332 0.000126 2.42% 0.005206 0.005454 0.005206 14,053,404.00
      Jun 02 2024 0.005206 0.00 0.00% 0.005206 0.005206 0.005206 14,133,848.00
      Jun 01 2024 0.005206 0.00000500 0.10% 0.0052 0.005206 0.005198 12,998,633.00
      May 31 2024 0.005201 -0.00000100 -0.02% 0.005202 0.005203 0.005198 13,005,365.00
      May 30 2024 0.005202 -0.00000100 -0.02% 0.005203 0.005206 0.005191 13,509,970.00
      May 29 2024 0.005203 -0.00000300 -0.06% 0.005206 0.005211 0.005199 5,836,333.00
      May 28 2024 0.005206 -0.000023 -0.44% 0.005229 0.005236 0.005198 6,348,963.00
      May 27 2024 0.005229 -0.00005 -0.95% 0.005276 0.005291 0.005155 3,882,114.00
      May 26 2024 0.005279 0.000071 1.36% 0.005208 0.005369 0.005198 1,404,385.00
      May 25 2024 0.005208 0.000064 1.24% 0.005144 0.005253 0.005138 1,907,454.00
      May 24 2024 0.005144 0.00002 0.39% 0.005119 0.005153 0.005119 2,743,932.00
      May 23 2024 0.005124 -0.000145 -2.75% 0.005268 0.005276 0.005104 2,741,115.00
      May 22 2024 0.005269 0.000041 0.78% 0.00523 0.005278 0.005214 2,691,248.00
      May 21 2024 0.005228 0.00003 0.58% 0.005196 0.005264 0.005099 3,075,221.00
      May 20 2024 0.005198 0.000299 6.10% 0.004898 0.005254 0.004892 3,023,720.00
      May 19 2024 0.004899 -0.00000300 -0.06% 0.004899 0.004931 0.004886 2,872,330.00
      May 18 2024 0.004902 0.000037 0.76% 0.004869 0.00492 0.004857 2,825,873.00
      May 17 2024 0.004865 0.000131 2.76% 0.004733 0.004879 0.004714 2,895,062.00
      May 16 2024 0.004735 0.000017 0.36% 0.004713 0.004791 0.004651 3,205,262.00
      May 15 2024 0.004717 0.000085 1.84% 0.004618 0.004733 0.004606 2,846,012.00
      May 14 2024 0.004632 -0.000039 -0.83% 0.00467 0.004688 0.004606 2,835,781.00
      May 13 2024 0.004671 0.00000500 0.11% 0.004664 0.004678 0.004583 3,069,246.00
      May 12 2024 0.004666 0.0001 2.19% 0.004571 0.004672 0.004571 2,836,645.00
      May 11 2024 0.004566 0.00000300 0.07% 0.004562 0.00462 0.004518 3,131,585.00
      May 10 2024 0.004563 -0.000114 -2.44% 0.004674 0.004707 0.004545 3,205,623.00
      May 09 2024 0.004677 0.000072 1.56% 0.004602 0.004688 0.004582 3,228,550.00
      May 08 2024 0.004606 -0.000048 -1.03% 0.004655 0.004678 0.004583 3,153,740.00
      May 07 2024 0.004654 0.000028 0.61% 0.004623 0.004702 0.004621 3,070,021.00
      May 06 2024 0.004625 -0.000042 -0.90% 0.004665 0.004717 0.004587 3,149,495.00
      May 05 2024 0.004667 0.000148 3.27% 0.004515 0.004688 0.0045 3,423,868.00
      May 04 2024 0.004519 0.00000600 0.13% 0.004512 0.004544 0.004419 2,881,100.00
      May 03 2024 0.004513 0.000023 0.51% 0.00449 0.004528 0.004369 3,457,982.00
      May 02 2024 0.004491 0.000057 1.29% 0.004438 0.004508 0.004373 3,305,914.00
      May 01 2024 0.004434 -0.000022 -0.49% 0.004469 0.004491 0.004352 3,041,235.00
      Apr 30 2024 0.004456 -0.000159 -3.45% 0.004615 0.004633 0.004419 3,380,896.00
      Apr 29 2024 0.004615 -0.000048 -1.03% 0.004665 0.004683 0.004585 3,176,664.00
      Apr 28 2024 0.004663 0.000027 0.58% 0.00465 0.004683 0.004642 2,833,130.00
      Apr 27 2024 0.004636 0.00000090 0.02% 0.004629 0.004661 0.004597 3,194,303.00
      Apr 26 2024 0.004635 -0.00004 -0.86% 0.004673 0.004724 0.004608 2,996,332.00
      Apr 25 2024 0.004675 0.00000800 0.17% 0.004664 0.004708 0.004593 3,144,522.00
      Apr 24 2024 0.004667 -0.000029 -0.62% 0.004692 0.004743 0.004609 3,210,774.00
      Apr 23 2024 0.004696 0.000051 1.10% 0.004645 0.004717 0.004643 3,499,069.00
      Apr 22 2024 0.004645 0.000129 2.86% 0.004514 0.004687 0.004511 3,484,901.00
      Apr 21 2024 0.004516 0.00000100 0.02% 0.004511 0.004531 0.00449 2,976,127.00
      Apr 20 2024 0.004515 0.000051 1.14% 0.004454 0.004531 0.00441 3,419,419.00

      Your Recent History

      GATE
      ARTEMUSDT
      ARTEM Coin
      BIT
      1HFG
      HelloFresh
      USOTC
      AMHLF
      Amigo (PK)
      GATE
      LSKUSDT
      Lisk
      GATE
      XWGUSDT
      XWG
      GATE
      ETHUSD
      Ethereum
      COIN
      MCRNNUSD
      MacaronSwap Token
      BIT
      CROP
      GLOBAL X AGTECH & FOOD I...
      TG
      XMS
      Xtant Medical
      Delayed Upgrade Clock