4ART Historical USD Price
Daily close · Aug 18, 2020 → Aug 20, 2021Daily price history
Jul 22, 2021 → Aug 20, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-08-20 | $0.07277546 | $0.14 | $0.07139483 | $0.09229746 | $49,587.79 |
| 2021-08-19 | $0.07666567 | $0.07762942 | $0.06945386 | $0.07273312 | $26,070.27 |
| 2021-08-18 | $0.07729505 | $0.07782638 | $0.07503518 | $0.07673245 | $12,929.42 |
| 2021-08-17 | $0.08411109 | $0.08467574 | $0.06962717 | $0.07719399 | $16,046.49 |
| 2021-08-16 | $0.08476228 | $0.08656751 | $0.08102386 | $0.08412189 | $14,587.63 |
| 2021-08-15 | $0.08262265 | $0.08528582 | $0.07995182 | $0.08475315 | $3,455.37 |
| 2021-08-14 | $0.08966018 | $0.08966994 | $0.07999045 | $0.08257884 | $18,715.60 |
| 2021-08-13 | $0.09864349 | $0.09900448 | $0.0895094 | $0.08968159 | $14,372.34 |
| 2021-08-12 | $0.10269927 | $0.10373415 | $0.0916089 | $0.09863732 | $21,547.01 |
| 2021-08-11 | $0.10669518 | $0.10893519 | $0.09936344 | $0.10282789 | $83,567.92 |
| 2021-08-10 | $0.11027547 | $0.11054822 | $0.10008392 | $0.10670207 | $41,519.29 |
| 2021-08-09 | $0.10670611 | $0.11555145 | $0.1034862 | $0.11036784 | $38,677.46 |
| 2021-08-08 | $0.13492356 | $0.14320455 | $0.10311053 | $0.10814349 | $117,456.30 |
| 2021-08-07 | $0.14921745 | $0.16297466 | $0.13633282 | $0.13778403 | $103,749.76 |
| 2021-08-06 | $0.08975794 | $0.17949 | $0.08961144 | $0.15097156 | $440,849.71 |
| 2021-08-05 | $0.07485178 | $0.10419828 | $0.07273714 | $0.08974435 | $35,409.30 |
| 2021-08-04 | $0.06724617 | $0.07857492 | $0.06694287 | $0.07489684 | $20,573.74 |
| 2021-08-03 | $0.0708937 | $0.0742968 | $0.06441066 | $0.06719334 | $13,664.62 |
| 2021-08-02 | $0.0725797 | $0.07805655 | $0.07151425 | $0.07186121 | $17,375.03 |
| 2021-08-01 | $0.07275397 | $0.08147072 | $0.07192774 | $0.07213201 | $17,184.36 |
| 2021-07-31 | $0.07902054 | $0.07987068 | $0.07206489 | $0.07278503 | $26,505.69 |
| 2021-07-30 | $0.08083332 | $0.08222695 | $0.07806966 | $0.07998516 | $8,208.22 |
| 2021-07-29 | $0.08497623 | $0.08741182 | $0.0808417 | $0.08084832 | $15,011.86 |
| 2021-07-28 | $0.08312999 | $0.09062 | $0.07891542 | $0.08499286 | $76,801.74 |
| 2021-07-27 | $0.07999605 | $0.08642544 | $0.07645399 | $0.08413062 | $33,069.90 |
| 2021-07-26 | $0.0941958 | $0.09705809 | $0.07972246 | $0.0800839 | $26,079.66 |
| 2021-07-25 | $0.09635296 | $0.1080505 | $0.08167334 | $0.0951834 | $97,905.43 |
| 2021-07-24 | $0.07705077 | $0.09826329 | $0.07689483 | $0.09826329 | $34,044.59 |
| 2021-07-23 | $0.0636366 | $0.09083462 | $0.06355237 | $0.07698855 | $36,934.92 |
| 2021-07-22 | $0.03525598 | $0.10376306 | $0.03513891 | $0.06517517 | $162,802.61 |