Market Cap:

Advanced Technology Coin Advanced Technology Coin (ARC)

0.011175 USD (5.54%)
0.00000173 BTC (4.91%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
280,388 USD
44 BTC
Volume (24h)
196 USD
0.03 BTC
Circulating Supply
25,090,303 ARC

Historical data for Advanced Technology Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.010905 0.010910 0.009385 0.010654 223 273,587
Sep 24, 2018 0.011354 0.011380 0.010212 0.010917 112 284,835
Sep 23, 2018 0.010916 0.011383 0.010352 0.011352 292 273,812
Sep 22, 2018 0.011333 0.011415 0.010349 0.010910 137 284,250
Sep 21, 2018 0.010102 0.012785 0.010091 0.011324 953 253,371
Sep 20, 2018 0.009730 0.010219 0.009391 0.010099 263 244,010
Sep 19, 2018 0.011144 0.011751 0.009203 0.009726 352 279,454
Sep 18, 2018 0.011795 0.034512 0.010118 0.011138 14,662 295,752
Sep 17, 2018 0.011782 0.012880 0.010400 0.011794 906 295,419
Sep 16, 2018 0.011667 0.012960 0.011457 0.011754 212 292,492
Sep 15, 2018 0.013182 0.013576 0.011624 0.011634 218 330,453
Sep 14, 2018 0.011185 0.013638 0.010932 0.013199 879 280,370
Sep 13, 2018 0.012823 0.013148 0.011088 0.011192 320 321,405
Sep 12, 2018 0.014062 0.014088 0.011623 0.012812 826 352,451
Sep 11, 2018 0.012783 0.014349 0.010944 0.014061 1,029 320,355
Sep 10, 2018 0.010860 0.013079 0.010442 0.012762 1,004 272,122
Sep 09, 2018 0.010203 0.012332 0.010177 0.010866 362 255,636
Sep 08, 2018 0.012574 0.012673 0.010135 0.010207 24 315,013
Sep 07, 2018 0.010825 0.012689 0.010792 0.012558 822 271,190
Sep 06, 2018 0.010670 0.011218 0.009875 0.010837 169 267,258
Sep 05, 2018 0.012504 0.013416 0.010651 0.010651 211 313,164
Sep 04, 2018 0.012880 0.014024 0.012222 0.012493 739 322,562
Sep 03, 2018 0.013954 0.015224 0.012677 0.012880 3,381 349,418
Sep 02, 2018 0.015097 0.015155 0.013517 0.013958 432 378,023
Sep 01, 2018 0.013728 0.015945 0.013258 0.014937 1,237 343,719
Aug 31, 2018 0.014668 0.015687 0.013121 0.014646 1,133 367,206
Aug 30, 2018 0.014645 0.014916 0.013156 0.014648 1,005 366,600
Aug 29, 2018 0.014367 0.015324 0.013883 0.014897 1,078 359,584
Aug 28, 2018 0.014191 0.015347 0.012365 0.014215 1,449 355,150
Aug 27, 2018 0.012632 0.014248 0.012255 0.014219 1,002 316,097
* Earliest data in range (UTC time)
** Latest data in range (UTC time)