Market Cap $2.45T
-2.33%
Volume 24h $111.62B
-61.1%
BTC % 55.28%
0.43%
ETH % 12.01%
-0.5%
Coins
29.380
+1
Exchanges
885
Last update
1 Seconds ago
ArcticCoin (ARC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-18 2022 | $0.118247 | $0.117673 | $0.120944 | $0.120223 | $81 | $3,527,980 |
| May-17 2022 | $0.120302 | $0.052494 | $0.120534 | $0.052556 | $82 | $3,589,290 |
| May-16 2022 | $0.052587 | $0.049596 | $0.053336 | $0.051033 | $8 | $1,568,967 |
| May-15 2022 | $0.051037 | $0.050746 | $0.165779 | $0.165779 | $1 | $1,522,726 |
| May-14 2022 | $0.165779 | $0.106905 | $0.168947 | $0.106905 | - | $4,946,134 |
| May-13 2022 | $0.106844 | $0.100978 | $0.115 | $0.115 | $48 | $3,187,760 |
| May-12 2022 | $0.115 | $0.047852 | $0.115 | $0.048851 | $38 | $3,431,089 |
| May-11 2022 | $0.048831 | $0.048161 | $0.05004 | $0.048255 | $6 | $1,456,926 |
| May-10 2022 | $0.048773 | $0.04779 | $0.049372 | $0.047849 | $13 | $1,455,185 |
| May-09 2022 | $0.04793 | $0.047878 | $0.04873 | $0.048182 | $13 | $1,430,025 |
| May-08 2022 | $0.114999 | $0.114999 | $0.114999 | $0.114999 | - | $3,431,089 |
| May-07 2022 | $0.114999 | $0.114999 | $0.114999 | $0.114999 | - | $3,431,089 |
| May-06 2022 | $0.043621 | $0.04349 | $0.043882 | $0.043858 | $14 | $1,301,483 |
| May-05 2022 | $0.04385 | $0.04299 | $0.049212 | $0.048734 | $14 | $1,308,290 |
| May-04 2022 | $0.048736 | $0.042042 | $0.048952 | $0.047053 | $66 | $1,454,076 |