Archloot Historical Data

AL Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.0942
-0.81%
$ 45.13 million $ 1.09 million
Apr 9, 2025 $ 0.095
+5.92%
$ 45.49 million $ 1.06 million
Apr 8, 2025 $ 0.0897
-0.39%
$ 42.99 million $ 1.14 million
Apr 7, 2025 $ 0.0901
-1.74%
$ 43.16 million $ 1.42 million
Apr 6, 2025 $ 0.0917
-10.66%
$ 43.95 million $ 1.19 million
Apr 5, 2025 $ 0.103
+0.69%
$ 49.19 million $ 1.15 million
Apr 4, 2025 $ 0.102
-1.04%
$ 48.82 million $ 1.23 million
Apr 3, 2025 $ 0.103
-3.00%
$ 49.32 million $ 1.29 million
Apr 2, 2025 $ 0.106
-12.70%
$ 50.81 million $ 1.41 million
Apr 1, 2025 $ 0.122
+0.22%
$ 58.2 million $ 1.47 million
Mar 31, 2025 $ 0.121
-0.60%
$ 58.08 million $ 1.8 million
Mar 30, 2025 $ 0.122
-1.82%
$ 58.31 million $ 1.33 million
Mar 29, 2025 $ 0.124
+1.30%
$ 59.4 million $ 1.24 million
Mar 28, 2025 $ 0.122
-2.48%
$ 58.64 million $ 1.32 million
Mar 27, 2025 $ 0.126
+0.67%
$ 60.13 million $ 1.41 million
Mar 26, 2025 $ 0.125
-0.43%
$ 59.72 million $ 1.38 million
Mar 25, 2025 $ 0.125
-0.49%
$ 59.98 million $ 1.23 million
Mar 24, 2025 $ 0.126
+1.35%
$ 60.35 million $ 1.4 million
Mar 23, 2025 $ 0.124
-1.28%
$ 59.55 million $ 1.41 million
Mar 22, 2025 $ 0.126
-0.35%
$ 60.32 million $ 1.43 million
Mar 21, 2025 $ 0.126
+0.82%
$ 60.53 million $ 1.47 million
Mar 20, 2025 $ 0.125
-1.87%
$ 60.12 million $ 1.45 million
Mar 19, 2025 $ 0.128
-0.66%
$ 61.26 million $ 1.3 million
Mar 18, 2025 $ 0.129
+0.96%
$ 61.7 million $ 2.01 million
Mar 17, 2025 $ 0.128
+1.95%
$ 61.14 million $ 1.46 million
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