Archloot Historical Data

AL Page 9
Download
Date Close Price change Market cap Trading volume
Mar 16, 2025 $ 0.125
-2.14%
$ 59.97 million $ 1.53 million
Mar 15, 2025 $ 0.128
-0.47%
$ 61.28 million $ 1.54 million
Mar 14, 2025 $ 0.129
+3.15%
$ 61.57 million $ 1.47 million
Mar 13, 2025 $ 0.125
-0.59%
$ 59.8 million $ 1.45 million
Mar 12, 2025 $ 0.125
+4.17%
$ 60.05 million $ 1.47 million
Mar 11, 2025 $ 0.12
+0.04%
$ 57.65 million $ 906,101
Mar 10, 2025 $ 0.12
-4.66%
$ 57.61 million $ 905,670
Mar 9, 2025 $ 0.126
-4.29%
$ 60.41 million $ 922,756
Mar 8, 2025 $ 0.132
-0.04%
$ 63.12 million $ 939,034
Mar 7, 2025 $ 0.132
-3.85%
$ 63.15 million $ 1.29 million
Mar 6, 2025 $ 0.137
+4.22%
$ 65.83 million $ 1.1 million
Mar 5, 2025 $ 0.132
-4.53%
$ 63.17 million $ 1.25 million
Mar 4, 2025 $ 0.138
-1.16%
$ 66.17 million $ 969,507
Mar 3, 2025 $ 0.14
-6.17%
$ 66.95 million $ 1.06 million
Mar 2, 2025 $ 0.149
+0.72%
$ 71.36 million $ 1.11 million
Mar 1, 2025 $ 0.148
-1.03%
$ 70.85 million $ 997,769
Feb 28, 2025 $ 0.15
-3.41%
$ 71.65 million $ 1.15 million
Feb 27, 2025 $ 0.155
+1.55%
$ 74.24 million $ 1.24 million
Feb 26, 2025 $ 0.153
-1.93%
$ 73.1 million $ 1.14 million
Feb 25, 2025 $ 0.156
-9.39%
$ 74.72 million $ 1.41 million
Feb 24, 2025 $ 0.172
-9.36%
$ 82.6 million $ 1.58 million
Feb 23, 2025 $ 0.19
-0.72%
$ 91.16 million $ 1.38 million
Feb 22, 2025 $ 0.192
+6.14%
$ 91.86 million $ 2.72 million
Feb 21, 2025 $ 0.181
-2.13%
$ 86.55 million $ 1.42 million
Feb 20, 2025 $ 0.185
+0.82%
$ 88.4 million $ 1.93 million
Feb 19, 2025 $ 0.183
-0.23%
$ 87.62 million $ 1.48 million
Feb 18, 2025 $ 0.183
-1.55%
$ 87.82 million $ 1.54 million
Feb 17, 2025 $ 0.186
-2.02%
$ 89.26 million $ 1.3 million
Feb 16, 2025 $ 0.19
+1.01%
$ 91.1 million $ 1.34 million
Feb 15, 2025 $ 0.188
+3.64%
$ 90.19 million $ 1.33 million
Feb 14, 2025 $ 0.182
-0.88%
$ 87.03 million $ 1.34 million
Feb 13, 2025 $ 0.183
-3.14%
$ 87.46 million $ 1.33 million
Feb 12, 2025 $ 0.186
+0.66%
$ 88.97 million $ 2.11 million
Feb 11, 2025 $ 0.185
-4.84%
$ 88.4 million $ 1.36 million
Feb 10, 2025 $ 0.19
+2.91%
$ 91.22 million $ 2.12 million
Feb 9, 2025 $ 0.185
+0.83%
$ 88.64 million $ 1.1 million
Feb 8, 2025 $ 0.183
-1.14%
$ 87.67 million $ 894,848
Feb 7, 2025 $ 0.184
+0.85%
$ 88.05 million $ 1.38 million
Feb 6, 2025 $ 0.178
-4.51%
$ 85.12 million $ 1.75 million
Feb 5, 2025 $ 0.186
+10.55%
$ 89.11 million $ 2.07 million
Feb 4, 2025 $ 0.168
-6.26%
$ 80.61 million $ 1.45 million
Feb 3, 2025 $ 0.179
+5.17%
$ 85.82 million $ 1.43 million
Feb 2, 2025 $ 0.17
-8.07%
$ 81.55 million $ 1.99 million
Feb 1, 2025 $ 0.185
-4.26%
$ 88.81 million $ 2.36 million
Jan 31, 2025 $ 0.194
-2.31%
$ 92.71 million $ 1.57 million
Jan 30, 2025 $ 0.198
-1.02%
$ 94.91 million $ 362,718
Jan 29, 2025 $ 0.0748
-60.62%
$ 35.83 million $ 1.41 million
Jan 28, 2025 $ 0.19
+39.03%
$ 90.99 million $ 1.72 million
Jan 27, 2025 $ 0.167
-15.60%
$ 79.82 million $ 1.69 million
Jan 26, 2025 $ 0.178
+119.82%
$ 85.45 million $ 1.63 million