Archloot Historical Data

AL Page 8
Download
Date Close Price change Market cap Trading volume
Jun 30, 2025 $ 0.0779
-0.93%
$ 51.94 million $ 884,772
Jun 29, 2025 $ 0.0787
+2.35%
$ 52.49 million $ 898,665
Jun 28, 2025 $ 0.0768
+0.94%
$ 51.23 million $ 920,988
Jun 27, 2025 $ 0.076
-1.06%
$ 50.7 million $ 858,679
Jun 26, 2025 $ 0.0768
-7.24%
$ 51.19 million $ 1.02 million
Jun 25, 2025 $ 0.0827
-0.12%
$ 55.19 million $ 1.03 million
Jun 24, 2025 $ 0.0828
+1.51%
$ 55.25 million $ 1.15 million
Jun 23, 2025 $ 0.0816
+5.02%
$ 54.42 million $ 898,641
Jun 22, 2025 $ 0.0778
-6.61%
$ 51.89 million $ 999,098
Jun 21, 2025 $ 0.0833
-2.87%
$ 55.63 million $ 1.01 million
Jun 20, 2025 $ 0.0858
-2.12%
$ 57.28 million $ 1.03 million
Jun 19, 2025 $ 0.0877
+0.90%
$ 58.57 million $ 992,474
Jun 18, 2025 $ 0.0869
-1.21%
$ 58.04 million $ 1.06 million
Jun 17, 2025 $ 0.0879
-2.20%
$ 58.69 million $ 1.02 million
Jun 16, 2025 $ 0.0899
-0.22%
$ 60.01 million $ 1.1 million
Jun 15, 2025 $ 0.0901
+1.15%
$ 60.14 million $ 1.15 million
Jun 14, 2025 $ 0.089
+0.21%
$ 59.45 million $ 1.17 million
Jun 13, 2025 $ 0.0889
-3.87%
$ 59.33 million $ 973,199
Jun 12, 2025 $ 0.0924
-1.67%
$ 61.72 million $ 1.05 million
Jun 11, 2025 $ 0.094
-3.07%
$ 62.77 million $ 1.1 million
Jun 10, 2025 $ 0.097
+0.40%
$ 64.76 million $ 1.59 million
Jun 9, 2025 $ 0.0966
+4.51%
$ 64.5 million $ 1.58 million
Jun 8, 2025 $ 0.0927
+1.61%
$ 61.87 million $ 1.03 million
Jun 7, 2025 $ 0.0912
+3.14%
$ 61 million $ 1.02 million
Jun 6, 2025 $ 0.0884
-3.62%
$ 59.14 million $ 1.23 million
Jun 5, 2025 $ 0.0917
-7.56%
$ 61.36 million $ 1.2 million
Jun 4, 2025 $ 0.0992
+3.04%
$ 66.38 million $ 2 million
Jun 3, 2025 $ 0.0963
+2.50%
$ 64.43 million $ 1.08 million
Jun 2, 2025 $ 0.094
-0.64%
$ 62.87 million $ 1.07 million
Jun 1, 2025 $ 0.0946
-1.40%
$ 63.27 million $ 1.06 million
May 31, 2025 $ 0.0958
-5.00%
$ 64.12 million $ 1.19 million
May 30, 2025 $ 0.101
-5.87%
$ 67.54 million $ 1.28 million
May 29, 2025 $ 0.107
-0.89%
$ 71.75 million $ 1.22 million
May 28, 2025 $ 0.108
-1.46%
$ 72.44 million $ 1.59 million
May 27, 2025 $ 0.11
+0.08%
$ 73.52 million $ 1.45 million
May 26, 2025 $ 0.11
+0.99%
$ 73.46 million $ 1.39 million
May 25, 2025 $ 0.109
+0.89%
$ 72.69 million $ 1.35 million
May 24, 2025 $ 0.108
-0.73%
$ 72.04 million $ 1.33 million
May 23, 2025 $ 0.109
-3.72%
$ 72.64 million $ 2.14 million
May 22, 2025 $ 0.113
+0.89%
$ 75.45 million $ 1.39 million
May 21, 2025 $ 0.112
+1.73%
$ 74.73 million $ 1.27 million
May 20, 2025 $ 0.11
-0.52%
$ 73.45 million $ 1.34 million
May 19, 2025 $ 0.11
-2.15%
$ 73.85 million $ 1.47 million
May 18, 2025 $ 0.113
+2.35%
$ 75.51 million $ 1.27 million
May 17, 2025 $ 0.11
-6.19%
$ 73.78 million $ 1.53 million
May 16, 2025 $ 0.118
+1.34%
$ 78.69 million $ 1.63 million
May 15, 2025 $ 0.116
-1.49%
$ 77.75 million $ 1.55 million
May 14, 2025 $ 0.118
-2.20%
$ 78.92 million $ 1.41 million
May 13, 2025 $ 0.121
-1.42%
$ 80.85 million $ 1.37 million
May 12, 2025 $ 0.123
-0.48%
$ 82.01 million $ 2.24 million