ArchLoot Historical Data

ALT Page 19
Download
Date Close Price change Market cap Trading volume
Dec 31, 2023 $ 0.316
+22.34%
$ 316.48 million $ 2.35 million
Dec 30, 2023 $ 0.259
-1.31%
$ 258.7 million $ 1.61 million
Dec 29, 2023 $ 0.262
-0.33%
$ 262.05 million $ 4.17 million
Dec 28, 2023 $ 0.263
-4.47%
$ 262.92 million $ 4.21 million
Dec 27, 2023 $ 0.275
+4.01%
$ 275.2 million $ 2.34 million
Dec 26, 2023 $ 0.265
-8.60%
$ 264.6 million $ 6.41 million
Dec 25, 2023 $ 0.29
+12.46%
$ 289.51 million $ 5.23 million
Dec 24, 2023 $ 0.257
-3.48%
$ 257.44 million $ 4.61 million
Dec 23, 2023 $ 0.267
+2.23%
$ 266.74 million $ 3.7 million
Dec 22, 2023 $ 0.261
+3.61%
$ 261.06 million $ 1.44 million
Dec 21, 2023 $ 0.252
+2.81%
$ 251.86 million $ 198,329
Dec 20, 2023 $ 0.244
+2.41%
$ 244.37 million $ 418,021
Dec 19, 2023 $ 0.239
-2.70%
$ 238.96 million $ 314,125
Dec 18, 2023 $ 0.246
-0.75%
$ 245.7 million $ 1.2 million
Dec 17, 2023 $ 0.248
-3.53%
$ 247.56 million $ 353,179
Dec 16, 2023 $ 0.257
-0.83%
$ 256.59 million $ 459,700
Dec 15, 2023 $ 0.259
-1.54%
$ 258.72 million $ 252,769
Dec 14, 2023 $ 0.263
+2.70%
$ 262.78 million $ 418,568
Dec 13, 2023 $ 0.258
-3.52%
$ 257.54 million $ 888,123
Dec 12, 2023 $ 0.267
+9.02%
$ 266.93 million $ 2.09 million
Dec 11, 2023 $ 0.245
-5.82%
$ 244.84 million $ 327,184
Dec 10, 2023 $ 0.26
+0.77%
$ 259.97 million $ 295,557
Dec 9, 2023 $ 0.258
+3.34%
$ 257.97 million $ 650,159
Dec 8, 2023 $ 0.25
-1.28%
$ 249.64 million $ 1.35 million
Dec 7, 2023 $ 0.253
+10.16%
$ 252.86 million $ 5.21 million
Dec 6, 2023 $ 0.229
-0.53%
$ 229.25 million $ 454,157
Dec 5, 2023 $ 0.23
+1.03%
$ 230.48 million $ 443,115
Dec 4, 2023 $ 0.228
-2.23%
$ 228.14 million $ 528,301
Dec 3, 2023 $ 0.233
+1.02%
$ 233.34 million $ 393,991
Dec 2, 2023 $ 0.231
-0.60%
$ 231.07 million $ 519,493
Dec 1, 2023 $ 0.232
+0.89%
$ 232.46 million $ 372,306
Nov 30, 2023 $ 0.23
-19.96%
$ 230.41 million $ 1.27 million
Nov 29, 2023 $ 0.288
+17.08%
$ 287.86 million $ 2.04 million
Nov 28, 2023 $ 0.246
-0.66%
$ 245.87 million $ 167,946
Nov 27, 2023 $ 0.248
-8.92%
$ 247.5 million $ 185,734
Nov 26, 2023 $ 0.272
-1.25%
$ 271.75 million $ 340,677
Nov 25, 2023 $ 0.275
-1.51%
$ 275.19 million $ 134,506
Nov 24, 2023 $ 0.28
+2.31%
$ 280.11 million $ 308,201
Nov 23, 2023 $ 0.274
-1.98%
$ 273.8 million $ 535,615
Nov 22, 2023 $ 0.279
+0.41%
$ 279.34 million $ 374,782
Nov 21, 2023 $ 0.278
-3.63%
$ 278.2 million $ 407,645
Nov 20, 2023 $ 0.289
+0.42%
$ 288.69 million $ 379,489
Nov 19, 2023 $ 0.288
-0.60%
$ 287.52 million $ 426,636
Nov 18, 2023 $ 0.289
+0.08%
$ 289.27 million $ 363,891
Nov 17, 2023 $ 0.289
-0.12%
$ 289.04 million $ 408,881
Nov 16, 2023 $ 0.289
-2.23%
$ 289.4 million $ 489,726
Nov 15, 2023 $ 0.296
+0.95%
$ 295.99 million $ 382,127
Nov 14, 2023 $ 0.293
+0.09%
$ 293.27 million $ 415,919
Nov 13, 2023 $ 0.293
-1.06%
$ 293 million $ 439,282
Nov 12, 2023 $ 0.296
+0.20%
$ 296.14 million $ 568,841