ArchLoot(AL)Hoje
$0.081842
1 anos atrás
$0.116244
2 anos atrás
$0.315914
ArchLoot Histórico de preços
(AL)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.081533 | $0.083474 | $0.081512 | $0.081901 | $6.612M |
2025-09-12 | $0.080623 | $0.082310 | $0.080531 | $0.081486 | $6.446M |
2025-09-11 | $0.080161 | $0.081376 | $0.079058 | $0.080644 | $7.833M |
2025-09-10 | $0.079582 | $0.080313 | $0.079196 | $0.080285 | $6.331M |
2025-09-09 | $0.080231 | $0.080349 | $0.078962 | $0.079728 | $6.164M |
2025-09-08 | $0.078458 | $0.080232 | $0.078149 | $0.080232 | $4.954M |
2025-09-07 | $0.077254 | $0.078836 | $0.077118 | $0.078354 | $3.395M |
2025-09-06 | $0.078053 | $0.078466 | $0.077189 | $0.077252 | $3.928M |
2025-09-05 | $0.077799 | $0.078921 | $0.077504 | $0.078130 | $6.737M |
2025-09-04 | $0.078504 | $0.078659 | $0.077506 | $0.077799 | $5.800M |
2025-09-03 | $0.077741 | $0.079113 | $0.077689 | $0.078350 | $6.020M |
2025-09-02 | $0.078586 | $0.07906 | $0.074035 | $0.077741 | $6.708M |
2025-09-01 | $0.080240 | $0.081688 | $0.078542 | $0.078574 | $5.483M |
2025-08-31 | $0.079899 | $0.08093 | $0.078971 | $0.080201 | $4.297M |
2025-08-30 | $0.078748 | $0.0809 | $0.078803 | $0.079826 | $5.957M |
2025-08-29 | $0.079037 | $0.080726 | $0.078655 | $0.078807 | $6.996M |
2025-08-28 | $0.079736 | $0.080897 | $0.078093 | $0.079062 | $5.555M |
2025-08-27 | $0.077699 | $0.079833 | $0.077726 | $0.079809 | $6.048M |
2025-08-26 | $0.078106 | $0.078728 | $0.076514 | $0.077701 | $7.117M |
2025-08-25 | $0.080988 | $0.08197 | $0.077987 | $0.078106 | $8.353M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
ArchLoot(AL)
