Total Coins: 2004
Total Market Cap: $ 1,650,323,608,791
24H Trade Volume: $ 31,165,352,209
Night Mode
Rank 1370
ArcticCoin (ARC)
ARC
Just now
$ 0.0030549688 (13.04%)
Buy / Sell ARC
Mkt. Cap.
$ 87,548.629
Vol. 24H
ARC 95,160.881 ($ 290.714)
Open 24h
$ 0.0027024724
Low/High 24h
$ 0.0027024724 - $ 0.0034074652
Last trade
ARC 997.442 ( $ 3.047) / LiveCoin
Loading chart ...

Description

Facebook

Code Repositories Github

Website Live Widget For ArcticCoin (ARC)

ArcticCoin (ARC)
0.0030549688 USD (13.04%)
Rank

1370
MARKET CAP

$ 87,548.629
VOLUME (24H)

$ 290.714

Historical data for ArcticCoin (ARC)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2025-03-18 0.044 0.044 0.039 0.041 1,452.210
2025-03-19 0.041 0.050 0.040 0.049 3,156.050
2025-03-20 0.049 0.062 0.049 0.058 8,031.610
2025-03-21 0.058 0.062 0.055 0.062 6,330.900
2025-03-22 0.062 0.062 0.059 0.060 658.710
2025-03-23 0.060 0.060 0.050 0.050 117.680
2025-03-24 0.050 0.081 0.050 0.075 6,822.280
2025-03-25 0.075 0.075 0.069 0.073 1,396.060
2025-03-26 0.073 0.073 0.050 0.051 7,253.770
2025-03-27 0.051 0.056 0.051 0.051 13,439.290
2025-03-28 0.051 0.053 0.047 0.050 2,461.610
2025-03-29 0.050 0.050 0.043 0.046 6,620.240
2025-03-30 0.046 0.055 0.046 0.054 11,429.090
2025-03-31 0.054 0.054 0.051 0.052 2,679.820
2025-04-01 0.052 0.052 0.046 0.050 958.510
2025-04-02 0.050 0.050 0.043 0.048 1,750.040
2025-04-03 0.048 0.048 0.035 0.037 2,691.350
2025-04-04 0.037 0.042 0.036 0.041 2,978.430
2025-04-05 0.041 0.041 0.041 0.041 0.000
2025-04-06 0.041 0.041 0.041 0.041 0.000
2025-04-07 0.041 0.041 0.033 0.034 200.480
2025-04-08 0.034 0.036 0.030 0.031 3,741.190
2025-04-09 0.031 0.035 0.030 0.033 1,657.930
2025-04-10 0.033 0.033 0.029 0.029 1,490.930
2025-04-11 0.029 0.035 0.029 0.034 1,896.930
2025-04-12 0.034 0.040 0.034 0.037 2,913.120
2025-04-13 0.037 0.041 0.034 0.034 71.030
2025-04-14 0.034 0.039 0.034 0.039 28,860.350
2025-04-15 0.039 0.039 0.034 0.034 364.060
2025-04-16 0.034 0.037 0.034 0.036 561.170
2025-04-17 0.036 0.036 0.035 0.036 364.970
2025-04-18 0.036 0.036 0.033 0.033 383.610
2025-04-19 0.033 0.033 0.033 0.033 20.010
2025-04-20 0.033 0.037 0.033 0.036 65.220
2025-04-21 0.036 0.036 0.036 0.036 0.000
2025-04-22 0.036 0.056 0.036 0.055 1,841.310
2025-04-23 0.055 0.059 0.048 0.050 8,369.040
2025-04-24 0.050 0.057 0.046 0.054 2,897.800
2025-04-25 0.054 0.065 0.052 0.060 330,372.320
2025-04-26 0.060 0.066 0.059 0.063 4,273.970
2025-04-27 0.063 0.065 0.059 0.059 1,757.750
2025-04-28 0.059 0.073 0.059 0.065 4,365.100
2025-04-29 0.065 0.068 0.063 0.063 7,830.110
2025-04-30 0.063 0.063 0.057 0.057 3,126.440
2025-05-01 0.057 0.070 0.057 0.065 10,779.440
2025-05-02 0.065 0.067 0.062 0.065 7,801.160
2025-05-03 0.065 0.065 0.056 0.057 3,701.610
2025-05-04 0.057 0.057 0.055 0.055 848.290
2025-05-05 0.055 0.059 0.055 0.057 2,512.320
2025-05-06 0.057 0.057 0.052 0.052 27.720
2025-05-07 0.052 0.054 0.050 0.054 1,352.020
2025-05-08 0.054 0.065 0.054 0.065 1,904.230
2025-05-09 0.065 0.080 0.065 0.080 5,204.240
2025-05-10 0.080 0.094 0.080 0.093 25,708.820
2025-05-11 0.093 0.093 0.081 0.086 1,927.440
2025-05-12 0.086 0.105 0.086 0.092 18,204.350
2025-05-13 0.092 0.102 0.083 0.096 5,006.360
2025-05-14 0.096 0.099 0.085 0.085 4,976.150
2025-05-15 0.085 0.087 0.069 0.069 10,569.350
2025-05-16 0.069 0.074 0.065 0.065 4,519.410
2025-05-17 0.065 0.065 0.058 0.059 2,929.310
2025-05-18 0.059 0.069 0.059 0.062 3,025.850
2025-05-19 0.062 0.065 0.052 0.057 8,434.500
2025-05-20 0.057 0.063 0.056 0.061 2,321.980
2025-05-21 0.061 0.073 0.058 0.070 2,382.760
2025-05-22 0.070 0.074 0.068 0.069 9,755.080
2025-05-23 0.069 0.073 0.061 0.061 2,246.020
2025-05-24 0.061 0.061 0.058 0.059 3,565.050
2025-05-25 0.059 0.059 0.053 0.058 2,105.270
2025-05-26 0.058 0.063 0.055 0.055 1,840.000
2025-05-27 0.055 0.060 0.053 0.059 2,724.730
2025-05-28 0.059 0.059 0.052 0.054 2,887.760
2025-05-29 0.054 0.057 0.049 0.049 2,198.360
2025-05-30 0.049 0.049 0.042 0.042 4,661.890
2025-05-31 0.042 0.042 0.039 0.041 32.960
2025-06-01 0.041 0.043 0.041 0.043 200.580
2025-06-02 0.043 0.044 0.041 0.044 571.500
2025-06-03 0.044 0.045 0.042 0.042 2,324.230
2025-06-04 0.042 0.042 0.041 0.042 1,163.780
2025-06-05 0.042 0.042 0.034 0.036 2,453.760
2025-06-06 0.036 0.037 0.035 0.036 1,234.130
2025-06-07 0.036 0.038 0.036 0.037 250.940
2025-06-08 0.037 0.039 0.036 0.039 8,807.220
2025-06-09 0.039 0.042 0.037 0.042 277.110
2025-06-10 0.042 0.043 0.042 0.042 25.520
2025-06-11 0.042 0.042 0.042 0.042 0.000
2025-06-12 0.042 0.042 0.042 0.042 0.000
2025-06-13 0.042 0.042 0.028 0.031 7,831.530
2025-06-14 0.031 0.031 0.029 0.030 4,543.600
2025-06-15 0.030 0.031 0.029 0.031 1,301.470
2025-06-16 0.031 0.033 0.031 0.032 1,282.920
2025-06-17 0.032 0.032 0.027 0.028 7,269.010
2025-06-18 0.028 0.031 0.026 0.028 14,558.330
2025-06-19 0.028 0.031 0.027 0.027 5,135.090
2025-06-20 0.027 0.030 0.025 0.025 10,766.140
2025-06-21 0.025 0.028 0.023 0.023 676.600
2025-06-22 0.023 0.023 0.022 0.023 494.540
2025-06-23 0.023 0.029 0.023 0.026 4,614.150
2025-06-24 0.026 0.031 0.026 0.028 13,825.030
2025-06-25 0.028 0.031 0.026 0.027 1,081.330
2025-06-26 0.027 0.027 0.023 0.024 7,287.560
2025-06-27 0.024 0.025 0.024 0.025 6,621.870
2025-06-28 0.025 0.028 0.025 0.028 33.990
2025-06-29 0.028 0.032 0.026 0.031 1,085.830
2025-06-30 0.031 0.036 0.028 0.034 405.770
2025-07-01 0.034 0.034 0.025 0.025 437.280
2025-07-02 0.025 0.032 0.025 0.030 5,803.350
2025-07-03 0.030 0.033 0.028 0.029 7,622.140
2025-07-04 0.029 0.030 0.027 0.028 3,048.850
2025-07-05 0.028 0.030 0.026 0.026 1,647.770
2025-07-06 0.026 0.029 0.026 0.027 628.300
2025-07-07 0.027 0.032 0.025 0.025 634.090
2025-07-08 0.025 0.030 0.024 0.025 6,657.540
2025-07-09 0.025 0.028 0.025 0.028 4,538.550
2025-07-10 0.028 0.035 0.028 0.034 29,635.910
2025-07-11 0.034 0.036 0.030 0.031 1,557.120
2025-07-12 0.031 0.031 0.029 0.030 3,225.860
2025-07-13 0.030 0.032 0.030 0.032 212.940
2025-07-14 0.032 0.037 0.029 0.029 15,767.160
2025-07-15 0.029 0.032 0.029 0.032 719.060
2025-07-16 0.032 0.038 0.030 0.032 878.700
2025-07-17 0.032 0.038 0.031 0.031 919.410
2025-07-18 0.031 0.036 0.030 0.030 1,226.570
2025-07-19 0.030 0.036 0.028 0.031 8,798.270
2025-07-20 0.031 0.034 0.030 0.031 8,562.080
2025-07-21 0.031 0.033 0.030 0.033 15,540.860
2025-07-22 0.033 0.036 0.031 0.032 16,191.780
2025-07-23 0.032 0.035 0.027 0.028 11,366.680
2025-07-24 0.028 0.028 0.025 0.025 38,909.830
2025-07-25 0.025 0.027 0.024 0.025 9,959.820
2025-07-26 0.025 0.027 0.024 0.024 7,060.080
2025-07-27 0.024 0.027 0.024 0.027 4,852.530
2025-07-28 0.027 0.028 0.023 0.024 27,611.500
2025-07-29 0.024 0.024 0.022 0.023 2,818.860
2025-07-30 0.023 0.023 0.021 0.022 8,327.160
2025-07-31 0.022 0.023 0.020 0.020 17,974.710
2025-08-01 0.020 0.021 0.018 0.020 14,201.280
2025-08-02 0.020 0.020 0.017 0.018 113,799.350
2025-08-03 0.018 0.019 0.018 0.018 3,318.880
2025-08-04 0.018 0.019 0.018 0.019 2,493.390
2025-08-05 0.019 0.019 0.017 0.018 2,730.320
2025-08-06 0.018 0.022 0.017 0.021 4,179.740
2025-08-07 0.021 0.023 0.019 0.020 22,012.410
2025-08-08 0.020 0.021 0.019 0.020 2,218.310
2025-08-09 0.020 0.023 0.020 0.022 2,011.220
2025-08-10 0.022 0.028 0.020 0.027 30,084.940
2025-08-11 0.027 0.031 0.023 0.023 20,644.220
2025-08-12 0.023 0.028 0.023 0.024 4,719.830
2025-08-13 0.024 0.024 0.023 0.023 1,558.680
2025-08-14 0.023 0.026 0.019 0.020 3,273.010
2025-08-15 0.020 0.021 0.019 0.020 812.790
2025-08-16 0.020 0.022 0.020 0.022 1,011.480
2025-08-17 0.022 0.022 0.021 0.021 542.990
2025-08-18 0.021 0.021 0.020 0.021 3,344.800
2025-08-19 0.021 0.021 0.020 0.020 579.990
2025-08-20 0.020 0.021 0.020 0.021 2,066.790
2025-08-21 0.021 0.021 0.019 0.020 4,929.150
2025-08-22 0.020 0.022 0.018 0.022 2,246.730
2025-08-23 0.022 0.023 0.021 0.022 8,038.500
2025-08-24 0.022 0.022 0.020 0.020 4,223.140
2025-08-25 0.020 0.021 0.017 0.017 2,564.340
2025-08-26 0.017 0.019 0.017 0.018 347.820
2025-08-27 0.018 0.019 0.017 0.018 2,790.370
2025-08-28 0.018 0.019 0.018 0.018 141.490
2025-08-29 0.018 0.019 0.017 0.017 297.060
2025-08-30 0.017 0.018 0.017 0.018 3,797.360
2025-08-31 0.018 0.019 0.018 0.018 438.860
2025-09-01 0.018 0.018 0.016 0.016 2,533.870
2025-09-02 0.016 0.019 0.016 0.018 2,214.590
2025-09-03 0.018 0.019 0.018 0.018 2,583.500
2025-09-04 0.018 0.018 0.017 0.017 1,173.720
2025-09-05 0.017 0.018 0.017 0.018 48,694.440
2025-09-06 0.018 0.019 0.018 0.018 3,156.420
2025-09-07 0.018 0.019 0.018 0.019 1,812.320
2025-09-08 0.019 0.021 0.019 0.020 62,741.800
2025-09-09 0.020 0.021 0.019 0.020 16,651.440
2025-09-10 0.020 0.020 0.019 0.019 15,785.760
2025-09-11 0.019 0.020 0.017 0.019 12,248.730
2025-09-12 0.019 0.030 0.019 0.022 80,578.110
2025-09-13 0.022 0.023 0.021 0.022 9,435.090
2025-09-14 0.022 0.023 0.018 0.021 10,151.500
2025-09-15 0.021 0.021 0.019 0.020 8,823.120
2025-09-16 0.020 0.021 0.020 0.021 8,327.870
2025-09-17 0.021 0.023 0.020 0.023 8,182.360
2025-09-18 0.023 0.023 0.021 0.022 2,057.760
2025-09-19 0.022 0.022 0.019 0.020 12,552.060
2025-09-20 0.020 0.021 0.020 0.020 1,279.820
2025-09-21 0.020 0.021 0.020 0.020 440.050
2025-09-22 0.020 0.020 0.016 0.016 27,800.670
2025-09-23 0.016 0.017 0.016 0.017 5,292.920
2025-09-24 0.017 0.018 0.017 0.018 5,898.780
2025-09-25 0.018 0.021 0.017 0.021 16,290.660
2025-09-26 0.021 0.022 0.018 0.021 18,556.240
2025-09-27 0.021 0.021 0.020 0.020 2,345.160
2025-09-28 0.020 0.021 0.020 0.020 2,264.060
2025-09-29 0.020 0.020 0.019 0.020 3,751.440
2025-09-30 0.020 0.021 0.020 0.020 1,123.790
2025-10-01 0.020 0.022 0.020 0.022 4,778.580
2025-10-02 0.022 0.025 0.020 0.023 2,747.930
2025-10-03 0.023 0.024 0.023 0.023 8,141.580
2025-10-04 0.023 0.024 0.021 0.023 6,420.590
2025-10-05 0.023 0.023 0.018 0.021 6,752.530
2025-10-06 0.021 0.024 0.020 0.022 7,311.630
2025-10-07 0.022 0.024 0.020 0.020 3,545.490
2025-10-08 0.020 0.023 0.020 0.022 14,753.750
2025-10-09 0.022 0.022 0.021 0.021 1,511.090
2025-10-10 0.021 0.022 0.007 0.012 53,057.140
2025-10-11 0.012 0.015 0.010 0.012 35,512.860
2025-10-12 0.012 0.014 0.011 0.012 31,570.690
2025-10-13 0.012 0.015 0.012 0.014 20,954.350
2025-10-14 0.014 0.014 0.012 0.013 7,118.110
2025-10-15 0.013 0.013 0.012 0.012 2,399.200
2025-10-16 0.012 0.013 0.011 0.012 3,983.410
2025-10-17 0.012 0.012 0.010 0.011 4,110.200
2025-10-18 0.011 0.015 0.011 0.014 12,759.300
2025-10-19 0.014 0.014 0.013 0.013 3,848.920
2025-10-20 0.013 0.015 0.013 0.014 2,044.620
2025-10-21 0.014 0.020 0.013 0.013 69,386.330
2025-10-22 0.013 0.014 0.012 0.012 25,002.120
2025-10-23 0.012 0.014 0.012 0.013 13,833.930
2025-10-24 0.013 0.014 0.013 0.013 5,580.790
2025-10-25 0.013 0.016 0.013 0.015 14,348.090
2025-10-26 0.016 0.016 0.014 0.014 334,127.630

Cryptocurrency Converter & Calculator

=
Kindly consider donating to keep this website up and running :)
Donate Now