Artemis Gold

ARTG
🏛️ usa →
26.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 26.00 26.05 25.50 26.05 0.0M
2025-09-29 25.58 26.04 25.05 25.82 0.0M
2025-09-26 24.39 25.10 24.39 25.00 0.0M
2025-09-25 24.24 24.27 23.95 24.27 0.0M
2025-09-24 24.30 24.45 23.65 23.83 0.0M
2025-09-23 24.65 24.87 24.40 24.41 0.0M
2025-09-22 23.99 24.64 23.82 24.39 0.1M
2025-09-19 22.57 24.16 22.49 23.35 1.2M
2025-09-18 21.91 22.28 21.90 21.99 0.1M
2025-09-17 22.53 22.80 22.06 22.12 0.1M
2025-09-16 24.16 24.16 22.77 22.90 0.0M
2025-09-15 23.77 24.40 23.71 23.98 0.0M
2025-09-12 23.45 23.79 23.40 23.40 0.1M
2025-09-11 23.38 23.60 23.01 23.13 0.1M
2025-09-10 22.67 23.50 22.57 23.50 0.1M
2025-09-09 23.00 23.02 22.50 22.60 0.0M
2025-09-08 22.75 22.99 22.59 22.97 0.0M
2025-09-05 22.60 22.66 22.25 22.29 0.1M
2025-09-04 21.35 22.18 21.35 21.99 0.0M
2025-09-03 22.13 22.50 21.84 21.88 0.0M
2025-09-02 20.83 22.06 20.83 21.80 0.1M
2025-08-29 20.38 21.02 20.26 20.90 0.1M
2025-08-28 20.53 20.75 20.42 20.42 0.0M
2025-08-27 20.37 20.66 20.33 20.60 0.0M
2025-08-26 20.65 20.75 20.52 20.55 0.1M
2025-08-25 20.51 20.53 20.38 20.47 0.0M
2025-08-22 20.04 20.65 20.04 20.50 0.0M
2025-08-21 20.30 20.30 19.72 20.29 0.0M
2025-08-20 20.17 20.17 19.79 19.93 0.0M
2025-08-19 21.56 21.56 20.18 20.19 0.0M
2025-08-18 20.40 20.56 20.18 20.56 0.0M
2025-08-15 20.65 20.70 20.43 20.43 0.0M
2025-08-14 20.39 20.66 20.36 20.46 0.0M
2025-08-13 20.09 21.00 20.09 20.28 0.0M
2025-08-12 20.00 20.00 19.40 19.89 0.0M
2025-08-11 19.60 19.61 19.18 19.61 0.0M
2025-08-08 20.00 20.15 19.82 19.85 0.1M
2025-08-07 20.27 20.30 19.82 19.92 0.1M
2025-08-06 19.60 20.25 19.42 20.25 0.0M
2025-08-05 19.10 19.65 18.75 19.65 0.0M
2025-08-04 18.99 19.14 18.81 19.14 0.0M
2025-08-01 18.59 18.67 18.43 18.51 0.0M
2025-07-31 18.35 18.40 18.15 18.28 0.0M
2025-07-30 18.85 18.85 18.44 18.54 0.0M
2025-07-29 19.05 19.05 18.87 18.99 0.0M
2025-07-28 18.86 18.88 18.61 18.88 0.0M
2025-07-25 19.00 19.21 18.77 18.82 0.0M
2025-07-24 19.21 19.44 19.16 19.31 0.0M
2025-07-23 19.56 19.56 18.99 19.32 0.0M
2025-07-22 19.16 19.73 19.16 19.67 0.1M
2025-07-21 19.00 19.24 19.00 19.10 0.0M
2025-07-18 18.41 19.10 18.41 18.90 0.0M
2025-07-17 18.94 18.94 18.35 18.61 0.0M
2025-07-16 19.13 19.24 18.75 19.08 0.0M
2025-07-15 19.16 19.30 19.07 19.25 0.1M
2025-07-14 18.96 19.25 18.80 19.04 0.0M
2025-07-11 18.60 19.18 18.60 18.83 0.0M
2025-07-10 17.71 18.32 17.71 18.18 0.0M
2025-07-09 18.00 18.21 17.90 18.07 0.0M
2025-07-08 18.00 18.01 17.52 17.87 0.0M
2025-07-07 17.71 18.37 17.43 18.34 0.0M
2025-07-03 19.11 19.11 17.26 18.43 0.0M
2025-07-02 17.47 18.57 17.47 18.55 0.0M
2025-07-01 18.40 18.95 18.27 18.29 0.0M
2025-06-30 16.91 18.26 16.91 18.25 0.0M
2025-06-27 17.66 17.66 17.26 17.48 0.1M
2025-06-26 17.65 18.33 17.65 18.25 0.0M
2025-06-25 17.02 18.04 17.02 18.02 0.0M
2025-06-24 18.65 18.65 17.71 17.93 0.1M
2025-06-23 18.67 18.88 18.36 18.65 0.1M
2025-06-20 18.96 18.96 18.18 18.67 0.0M
2025-06-18 19.06 19.65 19.01 19.01 0.0M
2025-06-17 19.97 19.97 18.80 19.24 0.0M
2025-06-16 19.69 19.80 19.29 19.80 0.1M
2025-06-13 19.40 19.59 19.20 19.49 0.1M
2025-06-12 19.20 19.42 19.11 19.25 0.0M
2025-06-11 18.34 18.84 18.28 18.82 0.0M
2025-06-10 18.95 18.95 18.04 18.25 0.1M
2025-06-09 19.74 19.74 19.14 19.35 0.0M
2025-06-06 19.81 19.97 19.25 19.71 0.5M
2025-06-05 19.49 19.54 18.64 19.00 0.1M
2025-06-04 18.19 18.82 18.19 18.72 0.0M
2025-06-03 18.21 18.21 17.95 18.05 0.0M
2025-06-02 16.19 18.39 16.19 18.16 0.1M
2025-05-30 15.04 16.00 15.04 15.96 0.0M
2025-05-29 15.80 16.03 15.80 15.80 0.0M
2025-05-28 15.85 16.00 15.59 16.00 0.0M
2025-05-27 16.09 16.09 15.85 15.85 0.0M
2025-05-23 15.72 16.33 15.72 16.33 0.0M
2025-05-22 15.40 15.73 15.40 15.72 0.0M
2025-05-21 15.54 16.00 15.49 15.92 0.0M
2025-05-20 14.74 15.55 14.74 15.30 0.0M
2025-05-19 13.95 14.63 13.95 14.55 0.0M
2025-05-16 14.22 14.48 14.16 14.25 0.0M
2025-05-15 14.25 14.89 13.77 14.89 0.0M
2025-05-14 14.50 14.50 13.90 14.18 0.1M
2025-05-13 14.78 14.78 14.28 14.50 0.1M
2025-05-12 16.12 16.12 14.59 14.78 0.0M
2025-05-09 16.20 16.20 15.81 16.12 0.0M
2025-05-08 16.30 16.87 16.15 16.20 0.0M
2025-05-07 16.70 16.70 16.35 16.53 0.0M
2025-05-06 15.90 16.64 15.90 16.64 0.0M
2025-05-05 15.25 15.72 15.25 15.68 0.0M
2025-05-02 14.33 15.25 13.90 15.25 0.1M
2025-05-01 13.91 14.34 13.87 13.90 0.0M
2025-04-30 14.23 14.54 14.23 14.52 0.0M
2025-04-29 14.58 14.71 14.00 14.30 0.0M
2025-04-28 13.91 14.44 13.86 14.44 0.0M
2025-04-25 13.99 14.10 13.93 14.00 0.0M
2025-04-24 13.83 14.25 13.83 14.23 0.1M
2025-04-23 14.11 14.11 13.60 13.88 0.1M
2025-04-22 14.71 14.71 13.98 14.25 0.0M
2025-04-21 13.74 14.89 13.74 14.47 0.0M
2025-04-17 14.97 14.97 14.00 14.25 0.0M
2025-04-16 14.00 14.32 13.91 14.25 0.0M
2025-04-15 13.56 13.81 13.56 13.80 0.1M
2025-04-14 13.60 13.76 13.54 13.65 0.0M
2025-04-11 13.99 13.99 13.28 13.47 0.0M
2025-04-10 12.50 13.43 12.50 13.09 0.1M
2025-04-09 11.42 12.25 11.42 12.25 0.0M
2025-04-08 11.62 11.70 11.28 11.28 0.0M
2025-04-07 11.64 11.70 11.01 11.21 0.0M
2025-04-04 11.96 11.96 11.47 11.68 0.0M
2025-04-03 11.71 12.35 11.71 12.31 0.1M
2025-04-02 11.81 11.93 11.81 11.93 0.0M
2025-04-01 11.98 11.98 11.89 11.94 0.0M
2025-03-31 11.76 11.95 11.76 11.95 0.0M
2025-03-28 11.87 11.98 11.75 11.81 0.0M
2025-03-27 11.84 11.97 11.82 11.82 0.0M
2025-03-26 11.85 11.85 11.60 11.68 0.0M
2025-03-25 11.80 12.05 11.80 11.85 0.0M
2025-03-24 12.00 12.05 11.80 11.80 0.0M
2025-03-21 12.00 12.00 11.80 11.80 0.0M
2025-03-20 12.02 12.02 11.88 11.90 0.0M
2025-03-19 12.04 12.04 11.75 12.02 0.0M
2025-03-18 12.00 12.12 11.98 12.06 0.0M
2025-03-17 11.77 11.94 11.77 11.90 0.0M
2025-03-14 11.85 11.87 11.80 11.84 0.0M
2025-03-13 11.75 11.87 11.72 11.79 0.0M
2025-03-12 11.60 11.71 11.40 11.71 0.0M
2025-03-11 11.10 11.41 11.10 11.20 0.0M
2025-03-10 11.16 11.31 11.04 11.07 0.0M
2025-03-07 10.91 11.29 10.91 11.24 0.0M
2025-03-06 11.12 11.12 11.12 11.12 0.0M
2025-03-05 11.17 11.27 11.11 11.19 0.0M
2025-03-04 11.04 11.04 10.75 10.95 0.0M
2025-03-03 10.33 11.12 10.33 11.09 0.0M
2025-02-28 10.57 10.96 10.53 10.96 0.0M
2025-02-27 11.38 11.38 11.01 11.01 0.0M
2025-02-26 11.30 11.50 11.30 11.50 0.0M
2025-02-25 11.35 11.35 10.86 11.16 0.0M
2025-02-24 11.22 11.40 10.96 11.35 0.0M
2025-02-21 11.26 11.39 11.16 11.31 0.0M
2025-02-20 11.19 11.26 11.19 11.26 0.0M
2025-02-19 11.52 11.52 11.17 11.17 0.0M
2025-02-18 11.51 11.52 11.33 11.52 0.0M
2025-02-14 12.00 12.00 11.42 11.51 0.0M
2025-02-13 12.00 12.05 11.96 12.00 0.0M
2025-02-12 11.75 11.77 11.66 11.71 0.0M
2025-02-11 11.78 11.88 11.77 11.82 0.0M
2025-02-10 11.93 12.11 11.87 11.97 0.1M
2025-02-07 11.82 11.90 11.57 11.64 0.0M
2025-02-06 12.00 12.06 11.85 11.88 0.0M
2025-02-05 11.43 12.00 11.43 12.00 0.1M
2025-02-04 11.00 11.32 11.00 11.32 0.0M
2025-02-03 10.82 11.11 10.75 10.75 0.0M
2025-01-31 10.83 10.95 10.83 10.89 0.0M
2025-01-30 10.60 11.07 10.49 10.84 0.1M
2025-01-29 10.50 10.53 10.37 10.45 0.0M
2025-01-28 10.51 10.63 10.51 10.59 0.0M
2025-01-27 10.50 10.70 10.44 10.46 0.0M
2025-01-24 10.75 10.80 10.72 10.75 0.0M
2025-01-23 10.51 10.69 10.50 10.69 0.0M
2025-01-22 10.67 10.92 10.67 10.92 0.0M
2025-01-21 10.40 10.81 10.40 10.74 0.0M
2025-01-17 10.44 10.50 10.31 10.41 0.0M
2025-01-16 10.39 10.55 10.39 10.42 0.0M
2025-01-15 10.20 10.45 10.20 10.44 0.0M
2025-01-14 10.25 10.27 10.15 10.16 0.0M
2025-01-13 10.18 10.32 10.09 10.14 0.0M
2025-01-10 10.00 10.38 10.00 10.38 0.0M
2025-01-08 9.90 10.34 9.90 10.33 0.0M
2025-01-07 10.00 10.07 9.82 9.89 0.0M
2025-01-06 9.85 9.90 9.72 9.86 0.0M
2025-01-03 9.91 9.96 9.72 9.85 0.0M
2025-01-02 9.74 9.91 9.74 9.83 0.0M