ARC
1 ArcticCoin (ARC) Rank 6035
$0.041654
Buy / Sell
ArcticCoin (ARC) Rank 6035
Website
0 ARC
Buy / Sell
Get Wallet
ArcticCoin (ARC)
ArcticCoin (ARC) Price $0.04
$0.04
ArcticCoin (ARC) 24h Vol
$0
$0
ArcticCoin (ARC) Market Cap $0
$0
ArcticCoin (ARC) Circulating 0
0
Full Name
ArcticCoin (ARC)
Symbol
ARC
Algorithm
X11
BTC Price
33.71 BTC
BTC Market
0 BTC
BTC 24h Vol
0 BTC
Total Coins Mined
0 ARC
1h
0.28 %
24h
0.58 %
7d
-32.9 %
Reddit
Website
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2026-06-04 | $0.0739 | $0.0742 | $0.0743 | $0.0739 |
| 2026-06-03 | $0.0704 | $0.0743 | $0.0798 | $0.0704 |
| 2026-06-02 | $0.0766 | $0.0704 | $0.0767 | $0.0688 |
| 2026-06-01 | $0.0730 | $0.0766 | $0.0842 | $0.0730 |
| 2026-05-31 | $0.0779 | $0.0730 | $0.0800 | $0.0730 |
| 2026-05-04 | $0.0683 | $0.0680 | $0.0683 | $0.0680 |
| 2026-05-03 | $0.0714 | $0.0683 | $0.0741 | $0.0678 |
| 2026-05-02 | $0.0752 | $0.0714 | $0.0760 | $0.0698 |
| 2026-05-01 | $0.0747 | $0.0752 | $0.0771 | $0.0696 |
| 2026-04-30 | $0.0745 | $0.0747 | $0.0868 | $0.0721 |
| 2026-04-04 | $0.0547 | $0.0548 | $0.0548 | $0.0547 |
| 2026-04-03 | $0.0526 | $0.0547 | $0.0551 | $0.0513 |
| 2026-04-02 | $0.0552 | $0.0526 | $0.0600 | $0.0524 |
| 2026-04-01 | $0.0544 | $0.0552 | $0.0609 | $0.0525 |
| 2026-03-31 | $0.0502 | $0.0544 | $0.0546 | $0.0487300 |
| 2026-03-14 | $0.0426200 | $0.0428200 | $0.0428700 | $0.0426100 |
| 2026-03-13 | $0.0444900 | $0.0420900 | $0.0466100 | $0.0417000 |
| 2026-03-12 | $0.0425200 | $0.0444900 | $0.0460000 | $0.0419500 |
| 2026-03-11 | $0.0425200 | $0.0425200 | $0.0442700 | $0.0395800 |
| 2026-03-10 | $0.0386200 | $0.0425200 | $0.0486500 | $0.0385900 |
| 2026-03-04 | $0.0370600 | $0.0371300 | $0.0374800 | $0.0368800 |
| 2026-03-03 | $0.0511 | $0.0370600 | $0.0533 | $0.0351500 |
| 2026-03-02 | $0.0415000 | $0.0511 | $0.0604 | $0.0395400 |
| 2026-03-01 | $0.0276000 | $0.0415000 | $0.0446200 | $0.0276000 |
| 2026-02-28 | $0.0308800 | $0.0276000 | $0.0313000 | $0.0254300 |
| 2026-02-13 | $0.0751 | $0.0749 | $0.0752 | $0.0748 |
| 2026-02-12 | $0.0666 | $0.0752 | $0.0926 | $0.0666 |
| 2026-02-11 | $0.0704 | $0.0666 | $0.0719 | $0.0655 |
| 2026-02-10 | $0.0635 | $0.0704 | $0.0735 | $0.0608 |
| 2026-02-09 | $0.0748 | $0.0635 | $0.0773 | $0.0635 |
| 2026-02-04 | $0.0701 | $0.0706 | $0.0707 | $0.0699 |
| 2026-02-03 | $0.0470200 | $0.0703 | $0.0736 | $0.0452500 |
| 2026-02-02 | $0.0419600 | $0.0470200 | $0.0491000 | $0.0416900 |
| 2026-02-01 | $0.0438100 | $0.0419600 | $0.0448900 | $0.0400800 |
| 2026-01-31 | $0.0423100 | $0.0438100 | $0.0438100 | $0.0355600 |
| 2026-01-04 | $0.0356700 | $0.0358600 | $0.0359300 | $0.0354400 |
| 2026-01-03 | $0.0337900 | $0.0358100 | $0.0379200 | $0.0319500 |
| 2026-01-02 | $0.0347200 | $0.0337900 | $0.0353000 | $0.0309800 |
| 2026-01-01 | $0.0350600 | $0.0347200 | $0.0370000 | $0.0344500 |
| 2025-12-31 | $0.0354400 | $0.0350600 | $0.0367300 | $0.0335900 |
| 2025-12-04 | $0.0442000 | $0.0446200 | $0.0446200 | $0.0441800 |
| 2025-12-03 | $0.0449800 | $0.0449900 | $0.0509 | $0.0407000 |
| 2025-12-02 | $0.0423100 | $0.0449800 | $0.0463000 | $0.0386800 |
| 2025-12-01 | $0.0506 | $0.0423100 | $0.0559 | $0.0371000 |
| 2025-11-30 | $0.0407300 | $0.0506 | $0.0512 | $0.0400800 |
| 2025-11-04 | $0.0236200 | $0.0234500 | $0.0239900 | $0.0233000 |
| 2025-11-03 | $0.0189000 | $0.0236400 | $0.0283200 | $0.0184300 |
| 2025-11-02 | $0.0171200 | $0.0189000 | $0.0189700 | $0.0166700 |
| 2025-11-01 | $0.0161000 | $0.0171200 | $0.0186400 | $0.0143700 |
| 2025-10-31 | $0.0128200 | $0.0161000 | $0.0188900 | $0.0128200 |
| 2025-10-07 | $0.0215900 | $0.0215900 | $0.0217300 | $0.0215900 |
| 2025-10-06 | $0.0208200 | $0.0218000 | $0.0240700 | $0.0196400 |
| 2025-10-05 | $0.0227700 | $0.0208200 | $0.0228200 | $0.0184100 |
| 2025-10-04 | $0.0231600 | $0.0227700 | $0.0237600 | $0.0205400 |
| 2025-10-03 | $0.0231600 | $0.0231600 | $0.0244200 | $0.0226800 |
| 2025-10-02 | $0.0215600 | $0.0231600 | $0.0248200 | $0.0203800 |
| 2025-10-01 | $0.0204600 | $0.0215600 | $0.0219600 | $0.0201200 |
| 2025-09-30 | $0.0202600 | $0.0204600 | $0.0211700 | $0.0195100 |
| 2025-09-29 | $0.0204400 | $0.0202600 | $0.0204400 | $0.0188800 |
| 2025-09-28 | $0.0203100 | $0.0204400 | $0.0205100 | $0.0198000 |
| 2025-09-27 | $0.0212100 | $0.0203100 | $0.0214100 | $0.0197400 |
| 2025-09-26 | $0.0207600 | $0.0212100 | $0.0224300 | $0.0184400 |
| 2025-09-25 | $0.0183800 | $0.0207600 | $0.0208400 | $0.0170900 |
| 2025-09-24 | $0.0171700 | $0.0183800 | $0.0184400 | $0.0167400 |
| 2025-09-23 | $0.0164800 | $0.0171700 | $0.0172000 | $0.0163300 |
| 2025-09-22 | $0.0199000 | $0.0164800 | $0.0199000 | $0.0161300 |
| 2025-09-21 | $0.0201700 | $0.0199000 | $0.0207100 | $0.0196200 |
| 2025-09-20 | $0.0196800 | $0.0201700 | $0.0205700 | $0.0196200 |
| 2025-09-19 | $0.0224400 | $0.0196800 | $0.0224400 | $0.0193700 |
| 2025-09-18 | $0.0234200 | $0.0224400 | $0.0234200 | $0.0213400 |
| 2025-09-17 | $0.0207500 | $0.0234200 | $0.0234200 | $0.0196500 |
| 2025-09-16 | $0.0199300 | $0.0207500 | $0.0208800 | $0.0196200 |
| 2025-09-15 | $0.0212600 | $0.0199300 | $0.0214000 | $0.0187000 |
| 2025-09-14 | $0.0218400 | $0.0212600 | $0.0228700 | $0.0183300 |
| 2025-09-13 | $0.0215200 | $0.0218400 | $0.0230100 | $0.0213300 |
| 2025-09-12 | $0.0192300 | $0.0215200 | $0.0299000 | $0.0190100 |
| 2025-09-11 | $0.0187900 | $0.0192300 | $0.0199100 | $0.0174100 |
| 2025-09-10 | $0.0200200 | $0.0187900 | $0.0204100 | $0.0187900 |
| 2025-09-09 | $0.0203100 | $0.0200200 | $0.0214900 | $0.0189600 |
| 2025-09-08 | $0.0194400 | $0.0203100 | $0.0211300 | $0.0187500 |
| 2025-09-07 | $0.0180700 | $0.0194400 | $0.0194400 | $0.0180700 |
| 2025-09-06 | $0.0184700 | $0.0180700 | $0.0188300 | $0.0176500 |
| 2025-09-05 | $0.0174100 | $0.0184700 | $0.0184700 | $0.0166100 |
| 2025-09-04 | $0.0180500 | $0.0174100 | $0.0180900 | $0.0171700 |
| 2025-09-03 | $0.0183200 | $0.0180500 | $0.0186200 | $0.0176600 |
| 2025-09-02 | $0.0163500 | $0.0183200 | $0.0187700 | $0.0163500 |
| 2025-09-01 | $0.0184900 | $0.0163500 | $0.0184900 | $0.0156900 |
| 2025-08-31 | $0.0184900 | $0.0184900 | $0.0185700 | $0.0184800 |
| 2025-08-30 | $0.0172300 | $0.0184900 | $0.0184900 | $0.0165600 |
| 2025-08-29 | $0.0180500 | $0.0172300 | $0.0190400 | $0.0165300 |
| 2025-08-28 | $0.0178400 | $0.0180500 | $0.0189200 | $0.0178400 |
| 2025-08-27 | $0.0178400 | $0.0178400 | $0.0189800 | $0.0174700 |
| 2025-08-26 | $0.0169500 | $0.0178400 | $0.0186400 | $0.0169500 |
| 2025-08-25 | $0.0204300 | $0.0169500 | $0.0208200 | $0.0169300 |
| 2025-08-24 | $0.0216000 | $0.0204300 | $0.0224000 | $0.0198700 |
| 2025-08-23 | $0.0215200 | $0.0216000 | $0.0232600 | $0.0213100 |
| 2025-08-22 | $0.0198400 | $0.0215200 | $0.0219000 | $0.0183000 |
| 2025-08-21 | $0.0211000 | $0.0198400 | $0.0211000 | $0.0192600 |
| 2025-08-20 | $0.0202400 | $0.0211000 | $0.0211000 | $0.0195200 |
| 2025-08-19 | $0.0206600 | $0.0202400 | $0.0207100 | $0.0196400 |
| 2025-08-18 | $0.0208100 | $0.0206600 | $0.0214200 | $0.0196600 |
| 2025-08-17 | $0.0216200 | $0.0208100 | $0.0220500 | $0.0208100 |
| 2025-08-16 | $0.0198800 | $0.0216200 | $0.0216200 | $0.0197100 |
| 2025-08-15 | $0.0196400 | $0.0198800 | $0.0207500 | $0.0189100 |
| 2025-08-14 | $0.0233800 | $0.0196400 | $0.0262600 | $0.0192000 |
| 2025-08-13 | $0.0236500 | $0.0233800 | $0.0244600 | $0.0226300 |
| 2025-08-12 | $0.0230700 | $0.0236500 | $0.0283900 | $0.0228700 |
| 2025-08-11 | $0.0273900 | $0.0230700 | $0.0305300 | $0.0229500 |
| 2025-08-10 | $0.0221000 | $0.0273900 | $0.0283100 | $0.0204200 |
| 2025-08-09 | $0.0197200 | $0.0221000 | $0.0225400 | $0.0197000 |
| 2025-08-08 | $0.0199600 | $0.0197200 | $0.0210600 | $0.0189700 |
| 2025-08-07 | $0.0207800 | $0.0199600 | $0.0227000 | $0.0191900 |
| 2025-08-06 | $0.0181000 | $0.0207800 | $0.0216200 | $0.0172200 |
| 2025-08-05 | $0.0186400 | $0.0181000 | $0.0186700 | $0.0174300 |
| 2025-08-04 | $0.0184900 | $0.0186400 | $0.0191500 | $0.0184200 |
| 2025-08-03 | $0.0176300 | $0.0184900 | $0.0188400 | $0.0176300 |
| 2025-08-02 | $0.0195400 | $0.0176300 | $0.0195400 | $0.0170600 |
| 2025-08-01 | $0.0202100 | $0.0195400 | $0.0205700 | $0.0176500 |
| 2025-07-31 | $0.0221100 | $0.0202100 | $0.0230300 | $0.0200000 |
| 2025-07-30 | $0.0233700 | $0.0221100 | $0.0233700 | $0.0213400 |
| 2025-07-29 | $0.0235100 | $0.0233700 | $0.0241100 | $0.0222300 |
| 2025-07-28 | $0.0274400 | $0.0235100 | $0.0277100 | $0.0230000 |
| 2025-07-27 | $0.0243700 | $0.0274400 | $0.0274400 | $0.0238000 |
| 2025-07-26 | $0.0253000 | $0.0243700 | $0.0270300 | $0.0243200 |
| 2025-07-25 | $0.0247300 | $0.0253000 | $0.0271700 | $0.0235700 |
| 2025-07-24 | $0.0276600 | $0.0247300 | $0.0283700 | $0.0246200 |
| 2025-07-23 | $0.0322600 | $0.0276600 | $0.0350200 | $0.0268400 |
| 2025-07-22 | $0.0326000 | $0.0322600 | $0.0359600 | $0.0305800 |
| 2025-07-21 | $0.0306700 | $0.0326000 | $0.0327000 | $0.0295500 |
| 2025-07-20 | $0.0312900 | $0.0306700 | $0.0340000 | $0.0303200 |
| 2025-07-19 | $0.0302700 | $0.0312900 | $0.0355400 | $0.0280500 |
| 2025-07-18 | $0.0311800 | $0.0302700 | $0.0364600 | $0.0299300 |
| 2025-07-17 | $0.0321300 | $0.0311800 | $0.0379700 | $0.0311400 |
| 2025-07-16 | $0.0316100 | $0.0321300 | $0.0379500 | $0.0299900 |
| 2025-07-15 | $0.0287500 | $0.0316100 | $0.0319300 | $0.0287500 |
| 2025-07-14 | $0.0319200 | $0.0287500 | $0.0369400 | $0.0287500 |
| 2025-07-13 | $0.0303500 | $0.0319200 | $0.0320100 | $0.0303500 |
| 2025-07-12 | $0.0307400 | $0.0303500 | $0.0310700 | $0.0289700 |
| 2025-07-11 | $0.0340200 | $0.0307400 | $0.0358600 | $0.0297300 |
| 2025-07-10 | $0.0284500 | $0.0340200 | $0.0349500 | $0.0284500 |
| 2025-07-09 | $0.0254600 | $0.0284500 | $0.0284500 | $0.0246700 |
| 2025-07-08 | $0.0253200 | $0.0254600 | $0.0299100 | $0.0239700 |
| 2025-07-07 | $0.0272000 | $0.0253200 | $0.0321300 | $0.0250600 |
| 2025-07-06 | $0.0255200 | $0.0272000 | $0.0288000 | $0.0255200 |
| 2025-07-05 | $0.0284600 | $0.0255200 | $0.0302000 | $0.0255200 |
| 2025-07-04 | $0.0287300 | $0.0284600 | $0.0304900 | $0.0267000 |
| 2025-07-03 | $0.0301800 | $0.0287300 | $0.0329700 | $0.0275900 |
| 2025-07-02 | $0.0247800 | $0.0301800 | $0.0319600 | $0.0247800 |
| 2025-07-01 | $0.0338700 | $0.0247800 | $0.0338700 | $0.0247800 |
| 2025-06-30 | $0.0307800 | $0.0338700 | $0.0356000 | $0.0276200 |
| 2025-06-29 | $0.0278700 | $0.0307800 | $0.0321100 | $0.0259900 |
| 2025-06-28 | $0.0248700 | $0.0278700 | $0.0282400 | $0.0248700 |
| 2025-06-27 | $0.0236800 | $0.0248700 | $0.0248700 | $0.0236400 |
| 2025-06-26 | $0.0274200 | $0.0236800 | $0.0274200 | $0.0234600 |
| 2025-06-25 | $0.0279500 | $0.0274200 | $0.0313200 | $0.0258700 |
| 2025-06-24 | $0.0256300 | $0.0279500 | $0.0306500 | $0.0255400 |
| 2025-06-23 | $0.0225700 | $0.0256300 | $0.0291500 | $0.0225700 |
| 2025-06-22 | $0.0227900 | $0.0225700 | $0.0227900 | $0.0216400 |
| 2025-06-21 | $0.0250000 | $0.0227900 | $0.0280600 | $0.0227700 |
| 2025-06-20 | $0.0272000 | $0.0250000 | $0.0298500 | $0.0250000 |
| 2025-06-19 | $0.0279800 | $0.0272000 | $0.0312900 | $0.0271500 |
| 2025-06-18 | $0.0276800 | $0.0279800 | $0.0314000 | $0.0261600 |
| 2025-06-17 | $0.0317000 | $0.0276800 | $0.0317000 | $0.0270100 |
| 2025-06-16 | $0.0305000 | $0.0317000 | $0.0325200 | $0.0305000 |
| 2025-06-15 | $0.0296700 | $0.0305000 | $0.0306000 | $0.0293100 |
| 2025-06-14 | $0.0310700 | $0.0296700 | $0.0310700 | $0.0291400 |
| 2025-06-13 | $0.0421600 | $0.0310700 | $0.0421600 | $0.0281400 |
| 2025-06-12 | $0.0421600 | $0.0421600 | $0.0421600 | $0.0421600 |
| 2025-06-11 | $0.0413300 | $0.0356600 | $0.0417300 | $0.0347800 |
| 2025-06-10 | $0.0420200 | $0.0421600 | $0.0426600 | $0.0420200 |
| 2025-06-09 | $0.0386000 | $0.0420200 | $0.0420200 | $0.0370700 |
| 2025-06-08 | $0.0368000 | $0.0386000 | $0.0386000 | $0.0362100 |
| 2025-06-07 | $0.0356800 | $0.0368000 | $0.0378200 | $0.0356800 |
| 2025-06-06 | $0.0358300 | $0.0356800 | $0.0365300 | $0.0348900 |
| 2025-06-05 | $0.0416800 | $0.0358300 | $0.0416800 | $0.0343100 |
| 2025-06-04 | $0.0420600 | $0.0416800 | $0.0422600 | $0.0410200 |
| 2025-06-03 | $0.0438500 | $0.0420600 | $0.0447200 | $0.0420600 |
| 2025-06-02 | $0.0432200 | $0.0438500 | $0.0438500 | $0.0405300 |
| 2025-06-01 | $0.0406300 | $0.0432200 | $0.0432200 | $0.0406300 |
| 2025-05-31 | $0.0419100 | $0.0406300 | $0.0419100 | $0.0391900 |
| 2025-05-30 | $0.0493400 | $0.0419100 | $0.0493400 | $0.0419100 |
| 2025-05-29 | $0.0544 | $0.0493400 | $0.0569 | $0.0493400 |
| 2025-05-28 | $0.0593 | $0.0544 | $0.0593 | $0.0524 |
| 2025-05-27 | $0.0553 | $0.0593 | $0.0600 | $0.0530 |
| 2025-05-26 | $0.0578 | $0.0553 | $0.0630 | $0.0551 |
| 2025-05-25 | $0.0594 | $0.0578 | $0.0594 | $0.0527 |
| 2025-05-24 | $0.0614 | $0.0594 | $0.0614 | $0.0576 |
| 2025-05-23 | $0.0689 | $0.0614 | $0.0734 | $0.0614 |
| 2025-05-22 | $0.0702 | $0.0689 | $0.0744 | $0.0681 |
| 2025-05-21 | $0.0611 | $0.0702 | $0.0727 | $0.0576 |
| 2025-05-20 | $0.0570 | $0.0611 | $0.0633 | $0.0557 |
| 2025-05-19 | $0.0622 | $0.0570 | $0.0646 | $0.0515 |
| 2025-05-18 | $0.0591 | $0.0622 | $0.0689 | $0.0591 |
| 2025-05-17 | $0.0651 | $0.0591 | $0.0651 | $0.0577 |
| 2025-05-16 | $0.0686 | $0.0651 | $0.0738 | $0.0651 |
| 2025-05-15 | $0.0854 | $0.0686 | $0.0869 | $0.0686 |
| 2025-05-14 | $0.0963 | $0.0854 | $0.0993000 | $0.0854 |
| 2025-05-13 | $0.0916 | $0.0963 | $0.1021000 | $0.0828 |
| 2025-05-12 | $0.0862 | $0.0916 | $0.1049000 | $0.0862 |
| 2025-05-11 | $0.0932 | $0.0862 | $0.0932 | $0.0809 |
| 2025-05-10 | $0.0800 | $0.0932 | $0.0935 | $0.0800 |
| 2025-05-09 | $0.0654 | $0.0800 | $0.0800 | $0.0650 |
| 2025-05-08 | $0.0542 | $0.0654 | $0.0654 | $0.0542 |
| 2025-05-07 | $0.0515 | $0.0542 | $0.0542 | $0.0499800 |
| 2025-05-06 | $0.0571 | $0.0515 | $0.0571 | $0.0515 |
| 2025-05-05 | $0.0552 | $0.0571 | $0.0595 | $0.0552 |
| 2025-05-04 | $0.0573 | $0.0552 | $0.0573 | $0.0549 |
| 2025-05-03 | $0.0646 | $0.0573 | $0.0646 | $0.0563 |
| 2025-05-02 | $0.0655 | $0.0646 | $0.0669 | $0.0624 |
| 2025-05-01 | $0.0570 | $0.0655 | $0.0704 | $0.0570 |
| 2025-04-30 | $0.0626 | $0.0570 | $0.0632 | $0.0570 |
| 2025-04-29 | $0.0649 | $0.0626 | $0.0683 | $0.0626 |
| 2025-04-28 | $0.0595 | $0.0649 | $0.0726 | $0.0595 |
| 2025-04-27 | $0.0627 | $0.0595 | $0.0653 | $0.0587 |
| 2025-04-26 | $0.0601 | $0.0627 | $0.0657 | $0.0593 |
| 2025-04-25 | $0.0540 | $0.0601 | $0.0651 | $0.0520 |
| 2025-04-24 | $0.0499600 | $0.0540 | $0.0566 | $0.0463200 |
| 2025-04-23 | $0.0549 | $0.0499600 | $0.0590 | $0.0481400 |
| 2025-04-22 | $0.0360000 | $0.0549 | $0.0562 | $0.0360000 |
| 2025-04-21 | $0.0359900 | $0.0350500 | $0.0370300 | $0.0334900 |
| 2025-04-20 | $0.0328100 | $0.0360000 | $0.0370300 | $0.0328100 |
| 2025-04-19 | $0.0332000 | $0.0328100 | $0.0332000 | $0.0328100 |
| 2025-04-18 | $0.0356900 | $0.0332000 | $0.0356900 | $0.0332000 |
| 2025-04-17 | $0.0363100 | $0.0356900 | $0.0363100 | $0.0354900 |
| 2025-04-16 | $0.0344100 | $0.0363100 | $0.0366000 | $0.0340100 |
| 2025-04-15 | $0.0390400 | $0.0344100 | $0.0390400 | $0.0344100 |
| 2025-04-14 | $0.0343300 | $0.0390400 | $0.0390400 | $0.0336100 |
| 2025-04-13 | $0.0370300 | $0.0343300 | $0.0408300 | $0.0343300 |
| 2025-04-12 | $0.0336500 | $0.0370300 | $0.0400200 | $0.0336500 |
| 2025-04-11 | $0.0289500 | $0.0336500 | $0.0349600 | $0.0289500 |
| 2025-04-10 | $0.0328200 | $0.0289500 | $0.0328200 | $0.0289500 |
| 2025-04-09 | $0.0306400 | $0.0328200 | $0.0354200 | $0.0297400 |
| 2025-04-08 | $0.0335900 | $0.0306400 | $0.0361100 | $0.0301500 |
| 2025-04-07 | $0.0405800 | $0.0335900 | $0.0405800 | $0.0325800 |
| 2025-04-06 | $0.0404400 | $0.0348100 | $0.0406400 | $0.0309300 |
| 2025-04-05 | $0.0413400 | $0.0404400 | $0.0433800 | $0.0388900 |
| 2025-04-04 | $0.0365000 | $0.0405800 | $0.0415800 | $0.0361000 |
| 2025-04-03 | $0.0476100 | $0.0365000 | $0.0476100 | $0.0354400 |
| 2025-04-02 | $0.0504 | $0.0476100 | $0.0504 | $0.0434000 |
| 2025-04-01 | $0.0518 | $0.0504 | $0.0518 | $0.0461100 |
| 2025-03-31 | $0.0537 | $0.0518 | $0.0537 | $0.0512 |
| 2025-03-30 | $0.0461200 | $0.0537 | $0.0550 | $0.0461200 |
| 2025-03-29 | $0.0501 | $0.0461200 | $0.0503 | $0.0433400 |
| 2025-03-28 | $0.0515 | $0.0501 | $0.0528 | $0.0474500 |
| 2025-03-27 | $0.0513 | $0.0515 | $0.0564 | $0.0509 |
| 2025-03-26 | $0.0733 | $0.0513 | $0.0733 | $0.0505 |
| 2025-03-25 | $0.0752 | $0.0733 | $0.0752 | $0.0691 |
| 2025-03-24 | $0.0500000 | $0.0752 | $0.0810 | $0.0500000 |
| 2025-03-23 | $0.0600 | $0.0600 | $0.0600 | $0.0600 |
| 2025-03-22 | $0.0624 | $0.0600 | $0.0624 | $0.0586 |
| 2025-03-21 | $0.0577 | $0.0624 | $0.0624 | $0.0545 |
| 2025-03-20 | $0.0490100 | $0.0577 | $0.0617 | $0.0485000 |
| 2025-03-19 | $0.0413400 | $0.0490100 | $0.0503 | $0.0398100 |
| 2025-03-18 | $0.0442100 | $0.0413400 | $0.0442100 | $0.0388000 |
| 2025-03-17 | $0.0635 | $0.0621 | $0.0697 | $0.0592 |
| 2025-03-16 | $0.0485800 | $0.0635 | $0.0716 | $0.0485800 |
| 2025-03-15 | $0.0524 | $0.0485800 | $0.0554 | $0.0471300 |
| 2025-03-14 | $0.0591 | $0.0524 | $0.0652 | $0.0521 |
| 2025-03-13 | $0.0731 | $0.0591 | $0.0752 | $0.0557 |
| 2025-03-12 | $0.0730 | $0.0731 | $0.0766 | $0.0635 |
| 2025-03-11 | $0.0783 | $0.0730 | $0.0843 | $0.0716 |
| 2025-03-10 | $0.0852 | $0.0783 | $0.0903 | $0.0709 |
| 2025-03-09 | $0.0758 | $0.0852 | $0.0942 | $0.0756 |
| 2025-03-08 | $0.1015000 | $0.0758 | $0.1116000 | $0.0750 |
| 2025-03-07 | $0.1189000 | $0.1015000 | $0.1257000 | $0.1003000 |
| 2025-03-06 | $0.1632000 | $0.1189000 | $0.1672000 | $0.1173000 |
| 2025-03-05 | $0.1671000 | $0.1632000 | $0.1845000 | $0.1535000 |
| 2025-03-04 | $0.1795000 | $0.1671000 | $0.1828000 | $0.1554000 |
| 2025-03-03 | $0.2416000 | $0.1795000 | $0.2501000 | $0.1784000 |
| 2025-03-02 | $0.2022000 | $0.2416000 | $0.2511000 | $0.1883000 |
| 2025-03-01 | $0.2212000 | $0.2022000 | $0.2258000 | $0.1982000 |
| 2025-02-28 | $0.2040000 | $0.2212000 | $0.2346000 | $0.1904000 |
| 2025-02-27 | $0.2355000 | $0.2040000 | $0.2647000 | $0.2029000 |
| 2025-02-26 | $0.2242000 | $0.2355000 | $0.2534000 | $0.2066000 |
| 2025-02-25 | $0.1921000 | $0.2242000 | $0.2391000 | $0.1800000 |
| 2025-02-24 | $0.2404000 | $0.1921000 | $0.2516000 | $0.1904000 |
| 2025-02-23 | $0.2495000 | $0.2404000 | $0.2626000 | $0.2240000 |
| 2025-02-22 | $0.1981000 | $0.2495000 | $0.2698000 | $0.1928000 |
| 2025-02-21 | $0.2427000 | $0.1981000 | $0.2876000 | $0.1964000 |
| 2025-02-20 | $0.1842000 | $0.2427000 | $0.2523000 | $0.1804000 |
| 2025-02-19 | $0.1605000 | $0.1842000 | $0.2218000 | $0.1455000 |
| 2025-02-18 | $0.1937000 | $0.1605000 | $0.2053000 | $0.1496000 |
| 2025-02-17 | $0.2617000 | $0.1937000 | $0.3002000 | $0.1873000 |
| 2025-02-16 | $0.2317000 | $0.2617000 | $0.2868000 | $0.2141000 |
| 2025-02-15 | $0.3324000 | $0.2317000 | $0.3327000 | $0.2266000 |
| 2025-02-14 | $0.3708000 | $0.3324000 | $0.3882000 | $0.2926000 |
| 2025-02-13 | $0.4167000 | $0.3708000 | $0.4541000 | $0.2829000 |
| 2025-02-12 | $0.3074000 | $0.4167000 | $0.4216000 | $0.2633000 |
| 2025-02-11 | $0.2273000 | $0.3074000 | $0.3447000 | $0.2238000 |
| 2025-02-10 | $0.1821000 | $0.2273000 | $0.2501000 | $0.1626000 |
| 2025-02-09 | $0.1738000 | $0.1821000 | $0.1918000 | $0.1566000 |
| 2025-02-08 | $0.1476000 | $0.1738000 | $0.1822000 | $0.1372000 |
| 2025-02-07 | $0.1598000 | $0.1476000 | $0.2160000 | $0.1471000 |
| 2025-02-06 | $0.1970000 | $0.1598000 | $0.2160000 | $0.1553000 |
| 2025-02-05 | $0.2467000 | $0.1970000 | $0.2828000 | $0.1962000 |
| 2025-02-04 | $0.2924000 | $0.2467000 | $0.3165000 | $0.2437000 |
| 2019-12-02 | $0.0011870 | $0.0011830 | $0.0011870 | $0.0011830 |
| 2019-12-01 | $0.0010600 | $0.0011870 | $0.0014100 | $0.0009650 |
| 2019-11-30 | $0.0010880 | $0.0010600 | $0.0014390 | $0.0009840 |
| 2019-11-29 | $0.0012180 | $0.0008380 | $0.0012470 | $0.0008380 |
| 2019-11-28 | $0.0012320 | $0.0012180 | $0.0012180 | $0.0012180 |
| 2019-11-27 | $0.0012190 | $0.0012800 | $0.0014310 | $0.0011300 |
| 2019-11-26 | $0.0014280 | $0.0012190 | $0.0015770 | $0.0007890 |
| 2019-11-25 | $0.0013170 | $0.0014280 | $0.0016420 | $0.0012130 |
| 2019-11-24 | $0.0049500 | $0.0015000 | $0.0049500 | $0.0015000 |
| 2019-11-23 | $0.0021880 | $0.0019820 | $0.0023490 | $0.0019080 |
| 2019-11-22 | $0.0022900 | $0.0015310 | $0.0022610 | $0.0014580 |
| 2019-11-21 | $0.0024280 | $0.0022900 | $0.0024420 | $0.0022900 |
| 2019-11-20 | $0.0025210 | $0.0024280 | $0.0026710 | $0.0024280 |
| 2019-11-19 | $0.0027030 | $0.0025210 | $0.0027650 | $0.0024400 |
| 2019-11-18 | $0.0027250 | $0.0027030 | $0.0027030 | $0.0025390 |
| 2019-11-17 | $0.0028050 | $0.0028100 | $0.0028100 | $0.0027250 |
| 2019-11-16 | $0.0027950 | $0.0028050 | $0.0028900 | $0.0027200 |
| 2019-11-15 | $0.0036290 | $0.0027950 | $0.0036410 | $0.0021170 |
| 2019-11-14 | $0.0037730 | $0.0036290 | $0.0038020 | $0.0036290 |
| 2019-11-13 | $0.0040550 | $0.0036850 | $0.0041240 | $0.0030710 |
| 2019-11-12 | $0.0039270 | $0.0040550 | $0.0044080 | $0.0039670 |
| 2019-11-11 | $0.0037090 | $0.0039270 | $0.0039270 | $0.0034030 |
| 2019-11-10 | $0.0037940 | $0.0038010 | $0.0038920 | $0.0027150 |
| 2019-11-09 | $0.0036840 | $0.0037010 | $0.0038770 | $0.0037010 |
| 2019-11-08 | $0.0034990 | $0.0037950 | $0.0037950 | $0.0032650 |
| 2019-11-07 | $0.0026170 | $0.0034990 | $0.0036830 | $0.0023940 |
| 2019-11-06 | $0.0029840 | $0.0026170 | $0.0030850 | $0.0020560 |
| 2019-11-05 | $0.0038630 | $0.0029840 | $0.0040090 | $0.0027970 |
| 2019-11-04 | $0.0041500 | $0.0039570 | $0.0042400 | $0.0028260 |
| 2019-11-03 | $0.0035390 | $0.0041540 | $0.0041540 | $0.0033230 |
| 2019-11-02 | $0.0033340 | $0.0035390 | $0.0046560 | $0.0028870 |
| 2019-11-01 | $0.0028390 | $0.0033290 | $0.0036060 | $0.0028660 |
| 2019-10-31 | $0.0031180 | $0.0028390 | $0.0031140 | $0.0028390 |
| 2019-10-30 | $0.0030190 | $0.0031260 | $0.0033100 | $0.0025750 |
| 2019-10-29 | $0.0047030 | $0.0026410 | $0.0048110 | $0.0018870 |
| 2019-10-28 | $0.0041070 | $0.0048230 | $0.005012 | $0.0033100 |
| 2019-10-27 | $0.0047220 | $0.0041190 | $0.0048850 | $0.0039270 |
| 2019-10-26 | $0.0033820 | $0.0046800 | $0.0049550 | $0.0033950 |
| 2019-10-25 | $0.0032750 | $0.0034590 | $0.0039780 | $0.0032000 |
| 2019-10-24 | $0.0032160 | $0.0032750 | $0.0033500 | $0.0032010 |
| 2019-10-23 | $0.0031330 | $0.0032160 | $0.0034410 | $0.0026930 |
| 2019-10-22 | $0.0021700 | $0.0031900 | $0.0031900 | $0.0021700 |
| 2019-10-21 | $0.0017320 | $0.0021380 | $0.0023850 | $0.0017270 |
| 2019-10-20 | $0.0020730 | $0.0017320 | $0.0023920 | $0.0009900 |
| 2019-10-19 | $0.0022320 | $0.0021550 | $0.0023940 | $0.0014370 |
| 2019-10-18 | $0.0027480 | $0.0020780 | $0.0027170 | $0.0020780 |
| 2019-10-17 | $0.0025650 | $0.0027480 | $0.0030710 | $0.0022630 |
| 2019-10-16 | $0.0031060 | $0.0025650 | $0.0032060 | $0.0008820 |
| 2019-10-15 | $0.0031780 | $0.0031060 | $0.0031880 | $0.0028610 |
| 2019-10-14 | $0.0029870 | $0.0031790 | $0.0032630 | $0.0026770 |
| 2019-10-13 | $0.0030770 | $0.0031530 | $0.0032360 | $0.0027380 |
| 2019-10-12 | $0.0020900 | $0.0029300 | $0.0044400 | $0.0015000 |
| 2019-10-11 | $0.0032670 | $0.0032280 | $0.0035600 | $0.0028970 |
| 2019-10-10 | $0.0031790 | $0.0032670 | $0.0033530 | $0.0029230 |
| 2019-10-09 | $0.0025390 | $0.0030940 | $0.0033510 | $0.0026640 |
| 2019-10-08 | $0.0017250 | $0.0025390 | $0.0026210 | $0.0015560 |
| 2019-10-07 | $0.0021010 | $0.0014580 | $0.0022270 | $0.0014580 |
| 2019-10-06 | $0.0022880 | $0.0022070 | $0.0022860 | $0.0022070 |
| 2019-10-05 | $0.0023690 | $0.0022910 | $0.0024550 | $0.0022910 |
| 2019-10-04 | $0.0022270 | $0.0023750 | $0.0024570 | $0.0022120 |
| 2019-10-03 | $0.0027690 | $0.0022320 | $0.0029760 | $0.0019840 |
| 2019-10-02 | $0.0028310 | $0.0027690 | $0.0028530 | $0.0027690 |
| 2019-10-01 | $0.0028270 | $0.0028260 | $0.0030750 | $0.0027430 |
| 2019-09-30 | $0.0028230 | $0.0028230 | $0.0029890 | $0.0027400 |
| 2019-09-29 | $0.0029610 | $0.0028230 | $0.0030650 | $0.0027420 |
| 2019-09-28 | $0.0027880 | $0.0029580 | $0.0030410 | $0.0027120 |
| 2019-09-27 | $0.0028260 | $0.0027920 | $0.0029570 | $0.0027100 |
| 2019-09-26 | $0.0027880 | $0.0028260 | $0.0028260 | $0.0024220 |
| 2019-09-25 | $0.0026480 | $0.0027880 | $0.0032940 | $0.0022810 |
| 2019-09-24 | $0.0031020 | $0.0026640 | $0.0029210 | $0.0026640 |
| 2019-09-23 | $0.0033120 | $0.0031010 | $0.0037800 | $0.0030040 |
| 2019-09-22 | $0.0028970 | $0.0033230 | $0.0039270 | $0.0027190 |
| 2019-09-21 | $0.0030530 | $0.0028000 | $0.0035000 | $0.0028000 |
| 2019-09-20 | $0.0043180 | $0.0030520 | $0.0042730 | $0.0025430 |
| 2019-09-19 | $0.0044720 | $0.0043160 | $0.005035 | $0.0034940 |
| 2019-09-18 | $0.0041810 | $0.0044740 | $0.0049830 | $0.0041690 |
| 2019-09-17 | $0.0040060 | $0.0041880 | $0.0043930 | $0.0038820 |
| 2019-09-16 | $0.0040220 | $0.0040020 | $0.0040020 | $0.0038990 |
| 2019-09-15 | $0.0037320 | $0.0040270 | $0.0041300 | $0.0036140 |
| 2019-09-14 | $0.0038380 | $0.0037330 | $0.0038370 | $0.0035260 |
| 2019-09-13 | $0.0037540 | $0.0038400 | $0.0039440 | $0.0036330 |
| 2019-09-12 | $0.0037610 | $0.0039540 | $0.0039540 | $0.0037460 |
| 2019-09-11 | $0.0031340 | $0.0037580 | $0.0041640 | $0.0029450 |
| 2019-09-10 | $0.007260 | $0.0030000 | $0.007260 | $0.0030000 |
| 2019-09-09 | $0.0035430 | $0.0034120 | $0.0036190 | $0.0034120 |
| 2019-09-08 | $0.0034620 | $0.0035450 | $0.0039620 | $0.0034410 |
| 2019-09-07 | $0.0028870 | $0.0034690 | $0.0036790 | $0.0028380 |
| 2019-09-06 | $0.0028500 | $0.0028960 | $0.0041370 | $0.0026890 |
| 2019-09-05 | $0.0042340 | $0.0028510 | $0.0046470 | $0.0026400 |
| 2019-09-04 | $0.0047810 | $0.0042330 | $0.0047620 | $0.0042330 |
| 2019-09-03 | $0.0042590 | $0.0048010 | $0.005227 | $0.0037340 |
| 2019-09-02 | $0.0040050 | $0.0042520 | $0.005186 | $0.0032150 |
| 2019-09-01 | $0.0035610 | $0.0040030 | $0.0043930 | $0.0027340 |
| 2019-08-31 | $0.0035470 | $0.0034680 | $0.0040470 | $0.0026980 |
| 2019-08-30 | $0.0029430 | $0.0035450 | $0.0037370 | $0.0029700 |
| 2019-08-29 | $0.0033060 | $0.0029410 | $0.0033210 | $0.0029410 |
| 2019-08-28 | $0.0036630 | $0.0033060 | $0.0037920 | $0.0028200 |
| 2019-08-27 | $0.0040420 | $0.0036630 | $0.0039680 | $0.0035610 |
| 2019-08-26 | $0.0035500 | $0.0040420 | $0.0040420 | $0.0035230 |
| 2019-08-25 | $0.0036540 | $0.0035350 | $0.0038380 | $0.0034340 |
| 2019-08-24 | $0.0035400 | $0.0036550 | $0.0037560 | $0.0034520 |
| 2019-08-23 | $0.0035360 | $0.0035430 | $0.0039600 | $0.0035430 |
| 2019-08-22 | $0.0036470 | $0.0035420 | $0.0038460 | $0.0034410 |
| 2019-08-21 | $0.0043080 | $0.0035380 | $0.0040440 | $0.0035380 |
| 2019-08-20 | $0.0043690 | $0.0043100 | $0.0045260 | $0.0042020 |
| 2019-08-19 | $0.0047500 | $0.0043560 | $0.005119 | $0.0043560 |
| 2019-08-18 | $0.0035770 | $0.0047560 | $0.0048590 | $0.0033080 |
| 2019-08-17 | $0.0042480 | $0.0035760 | $0.0041890 | $0.0033720 |
| 2019-08-16 | $0.0047420 | $0.0042380 | $0.0049610 | $0.0040310 |
| 2019-08-15 | $0.0038120 | $0.0048240 | $0.005132 | $0.0035930 |
| 2019-08-14 | $0.0041310 | $0.0037970 | $0.0037970 | $0.0037970 |
| 2019-08-13 | $0.0043270 | $0.0041350 | $0.0041350 | $0.0041350 |
| 2019-08-12 | $0.0043890 | $0.0043280 | $0.0043280 | $0.0043280 |
| 2019-08-11 | $0.0042920 | $0.0043910 | $0.0043910 | $0.0043910 |
| 2019-08-10 | $0.0040340 | $0.0042910 | $0.0045170 | $0.0037260 |
| 2019-08-09 | $0.0040740 | $0.0040340 | $0.0045090 | $0.0039160 |
| 2019-08-08 | $0.0044300 | $0.0041390 | $0.0044940 | $0.0040210 |
| 2019-08-07 | $0.0042430 | $0.0044350 | $0.0045550 | $0.0043150 |
| 2019-08-06 | $0.0035420 | $0.0042430 | $0.0047020 | $0.0034400 |
| Pair | Exchange |
|---|---|
| ARC/USDT | ascendex |
| ARC/USDT | bingx |
| ARC/USDT | bitget |
| ARC/USDT | bitmart |
| ARC/USDT | bitrue |
| ARC/USDT | bitunix |
| ARC/DOGE | ccex |
| ARC/LTC | ccex |
| ARC/USD | ccex |
| ARC/USD | cexio |
| ARC/USDT | cexio |
| ARC/USDT | chaoex |
| ARC/USDT | coinex |
| ARC/USDT | coinw |
| ARC/USD | cryptodotcom |
| ARC/BTC | cryptopia |
| ARC/ETH | etherdelta |
| ARC/ETH | gatecoin |
| ARC/USDT | gateio |
| ARC/USDT | huobipro |
| ARC/IDR | indodax |
| ARC/EUR | kraken |
| ARC/USD | kraken |
| ARC/USDT | kucoin |
| ARC/USDT | lbank |
| ARC/BCH | livecoin |
| ARC/BTC | livecoin |
| ARC/ETH | livecoin |
| ARC/RUR | livecoin |
| ARC/USD | livecoin |
| ARC/BRL | mercadobitcoin |
| ARC/USDT | mexc |
| ARC/USDT | phemex |
| ARC/USDT | poloniex |
| ARC/USDT | xtpub |
Description
ArcticCoin is a PoW cryptocurrency based on the X11 algorithm. It has a 60M supply.
Click here for Masternode stats from masternodes.online.
| Full Name | ArcticCoin (ARC) |
|---|---|
| Start Date | N/A |
| Algorithm | X11 |
| Proof Type | PoW |
| Website | arcticcoin.org/ |
| N/A | |
| N/A | |
| N/A | |
| Block Number | 572446 |
| Block Time | 90 |
| Block Reward | 8 |
| Total Coins Mined | N/A |
| Previous Total Coins Mined | 25,908,804 |
| Net Hashes Per Second | 84,042,935,207.71 H/s |
ArcticCoin (ARC) News