| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2022 | $0.3653 | $0.0431 | |
| 2023 | $0.0431 | $0.00850 | 407.06% |
| 2024 | $0.00840 | $0.000800 | 950.00% |
| 2025 | $0.000800 | $0.00600 | -86.67% |
Werbung
ARTL Historische Kurse
/
Historische Daten ARTL
$0.00610 USD (+0%)
+$0?
+$0?
Trump verhängt überraschenden 50-Prozent-Zoll auf Brasilien – Krypto-Markt reagiert
Nvidia erreicht als erstes Unternehmen einen Börsenwert von 4 Billionen Dollar
Bitcoin erreicht neues Allzeithoch bei 112.000 USD – Was kommt als Nächstes?
Bitcoin erreicht höchsten Preis aller Zeiten – Anstieg auf $150.000 in Sicht?
SharpLink setzt voll auf Ethereum: Aktie schießt fast 30 Prozent hoch
| Erster Preis | 2022 Juni ($0.3688) |
|---|---|
| Niedrigster Preis | 2025 Februar ($0.000200) |
| Höchstpreis | 2022 Juni ($0.3688) |
| Bestes Jahr | 2025 |
| Schlechtestes Jahr | 2023 |
| Bester Monat | Juni |
| Schlechtester Monat | Juli |
Historische Kurse für ARTL
ARTL Historischer Chart
ARTL Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.0811 | $0.3707 | $0.00450 | $0.0431 | $0 | $52.9 Tsd | $502.3 Tsd | 0 | 778% |
| 2023 | $0.0247 | $0.0829 | $0.00170 | $0.00850 | $0 | $252.9 Tsd | $5.4 Mio | 0 | 319% |
| 2024 | $0.00236 | $0.00960 | $0.000600 | $0.000800 | $0 | $17.3 Tsd | $96.7 Tsd | 0 | 314% |
| 2025 | $0.00138 | $0.00670 | $0.000200 | $0.00600 | $0 | $46.2 Tsd | $1.6 Mio | 0 | 208% |
ARTL Jahresrenditen
ARTL Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -2.87% O:$0.37 C:$0.35 | -95.67% O:$0.21 C:$0.01 | 176.67% O:$0.01 C:$0.02 | -34.96% O:$0.02 C:$0.02 | 8.13% O:$0.02 C:$0.02 | 150.58% O:$0.02 C:$0.04 | ||||||
| 2023 | 83.29% O:$0.04 C:$0.08 | -71.90% O:$0.08 C:$0.02 | -4.50% O:$0.02 C:$0.02 | 176.42% O:$0.02 C:$0.06 | -27.30% O:$0.06 C:$0.04 | -60.80% O:$0.04 C:$0.02 | -35.33% O:$0.02 C:$0.01 | -49.07% O:$0.01 C:$0.01 | -16.36% O:$0.01 C:$0.00 | 4.35% O:$0.00 C:$0.00 | -51.02% O:$0.00 C:$0.00 | 269.57% O:$0.00 C:$0.01 |
| 2024 | -5.81% O:$0.01 C:$0.01 | -81.48% O:$0.01 C:$0.00 | 20.00% O:$0.00 C:$0.00 | -61.11% O:$0.00 C:$0.00 | 85.71% O:$0.00 C:$0.00 | 25.00% O:$0.00 C:$0.00 | -13.33% O:$0.00 C:$0.00 | -7.69% O:$0.00 C:$0.00 | -33.33% O:$0.00 C:$0.00 | 37.50% O:$0.00 C:$0.00 | -27.27% O:$0.00 C:$0.00 | |
| 2025 | -12.50% O:$0.00 C:$0.00 | -71.43% O:$0.00 C:$0.00 | 150% O:$0.00 C:$0.00 | 20.00% O:$0.00 C:$0.00 | 200.00% O:$0.00 C:$0.00 | 215.79% O:$0.00 C:$0.01 | -100% O:$0.01 C:$0 |
ARTL OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(ARTL) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 07/02/2025 | $0.00600 | $0.00600 | $0.00600 | $0.00600 | $35.8 Tsd | 5,959,927 | $0 |
| 07/01/2025 | $0.00600 | $0.00600 | $0.00600 | $0.00600 | $35.8 Tsd | 5,959,927 | $0 |
| 06/30/2025 | $0.00600 | $0.00600 | $0.00600 | $0.00600 | $35.8 Tsd | 5,959,927 | $0 |
| 06/29/2025 | $0.00600 | $0.00600 | $0.00600 | $0.00600 | $35.8 Tsd | 5,959,927 | $0 |
| 06/28/2025 | $0.00600 | $0.00600 | $0.00600 | $0.00600 | $35.8 Tsd | 5,959,927 | $0 |
| 06/27/2025 | $0.00600 | $0.00600 | $0.00600 | $0.00600 | $35.8 Tsd | 5,959,927 | $0 |
| 06/26/2025 | $0.00600 | $0.00600 | $0.00600 | $0.00600 | $35.8 Tsd | 5,959,927 | $0 |
| 06/25/2025 | $0.00610 | $0.00630 | $0.00600 | $0.00600 | $35.8 Tsd | 5,884,330 | $0 |
| 06/24/2025 | $0.00620 | $0.00650 | $0.00610 | $0.00620 | $36.9 Tsd | 5,862,447 | $0 |
| 06/23/2025 | $0.00640 | $0.00650 | $0.00620 | $0.00620 | $36.5 Tsd | 5,760,481 | $0 |
| 06/22/2025 | $0.00620 | $0.00650 | $0.00610 | $0.00620 | $1.6 Mio | 245,689,035 | $0 |
| 06/21/2025 | $0.00610 | $0.00650 | $0.00610 | $0.00630 | $661.2 Tsd | 104,190,742 | $0 |
| 06/20/2025 | $0.00640 | $0.00650 | $0.00610 | $0.00650 | $553.5 Tsd | 87,307,268 | $0 |
| 06/19/2025 | $0.00650 | $0.00670 | $0.00610 | $0.00630 | $694.1 Tsd | 107,864,020 | $0 |
| 06/18/2025 | $0.00620 | $0.00670 | $0.00560 | $0.00630 | $303.9 Tsd | 48,234,447 | $0 |
| 06/17/2025 | $0.00650 | $0.00670 | $0.00610 | $0.00630 | $296.1 Tsd | 46,312,268 | $0 |
| 06/16/2025 | $0.00480 | $0.00670 | $0.00470 | $0.00650 | $366.7 Tsd | 63,828,976 | $0 |
| 06/15/2025 | $0.00190 | $0.00510 | $0.00190 | $0.00500 | $19.5 Tsd | 4,206,770 | $0 |
| 06/14/2025 | $0.00200 | $0.00200 | $0.00190 | $0.00190 | $6.2 Tsd | 3,226,943 | $0 |
| 06/13/2025 | $0.00190 | $0.00200 | $0.00190 | $0.00190 | $16.1 Tsd | 8,260,005 | $0 |
| 06/12/2025 | $0.00200 | $0.00200 | $0.00190 | $0.00190 | $18.2 Tsd | 9,348,230 | $0 |
| 06/11/2025 | $0.00200 | $0.00200 | $0.00190 | $0.00190 | $18.3 Tsd | 9,399,478 | $0 |
| 06/10/2025 | $0.00190 | $0.00200 | $0.00190 | $0.00200 | $12.6 Tsd | 6,510,225 | $0 |
| 06/09/2025 | $0.00200 | $0.00200 | $0.00190 | $0.00190 | $15.9 Tsd | 8,147,747 | $0 |
| 06/08/2025 | $0.00200 | $0.00200 | $0.00180 | $0.00200 | $19.1 Tsd | 9,821,812 | $0 |
| 06/07/2025 | $0.00200 | $0.00200 | $0.00190 | $0.00200 | $17.9 Tsd | 9,243,468 | $0 |
| 06/06/2025 | $0.00200 | $0.00200 | $0.00190 | $0.00200 | $19.2 Tsd | 9,857,979 | $0 |
| 06/05/2025 | $0.00190 | $0.00200 | $0.00190 | $0.00190 | $18.3 Tsd | 9,380,215 | $0 |
| 06/04/2025 | $0.00200 | $0.00200 | $0.00190 | $0.00200 | $19 Tsd | 9,761,681 | $0 |
| 06/03/2025 | $0.00190 | $0.00200 | $0.00180 | $0.00190 | $18.4 Tsd | 9,555,792 | $0 |
| 06/02/2025 | $0.00190 | $0.00200 | $0.00180 | $0.00190 | $18.5 Tsd | 9,739,710 | $0 |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | SmartLOX (SMARTLOX) Historische Kurse | $0 | $44 | 0 | 0% | 0% | ||
 | ChainLink (LINK) Historische Kurse | $9,097,654,170 | $420,387,976 | 638.1 M | 2.36% | 2.36% | ||
 | Solana (SOL) Historische Kurse | $76,675,902,175 | $3,929,227,786 | 486.6 M | 4.09% | 4.09% | ||
 | Binance Coin (BNB) Historische Kurse | $111,679,974,780 | $955,727,233 | 166.8 M | 1.49% | 1.49% | ||
 | Tether (USDT) Historische Kurse | $139,111,527,096 | $67,242,332,571 | 139.3 B | -0.09% | -0.09% | ||
 | Ethereum (ETH) Historische Kurse | $333,408,293,373 | $21,275,462,621 | 120.5 M | 6.06% | 6.06% | ||
 | Cardano (ADA) Historische Kurse | $21,882,500,561 | $775,948,174 | 35.2 B | 5.79% | 5.79% | ||
 | USD Coin (USDC) Historische Kurse | $52,172,875,201 | $6,386,911,878 | 52.2 B | -0.01% | -0.01% | ||
 | Tutela (TUTL) Historische Kurse | $0 | $0 | 0 | 2.26% | 2.26% |