| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2023 | $0.7234 | $0.2548 | |
| 2024 | $0.2546 | $0.1310 | 94.26% |
| 2025 | $0.1309 | $0.0957 | 36.82% |
広告
ArchLoot (AL) 価格推移
ArchLootの歴史的な価格、年々のデータ、過去 最高 値、2023年からの月次および日次の価格統計
| 最初の価格 | 2023 4月 ($0.7188) |
|---|---|
| 過去 最 安値 | 2025 4月 ($0.0887) |
| 過去 最高 値 | 2023 4月 ($0.7188) |
| ベスト月 | 9月 |
| ワースト月 | 4月 |
価格 推移 グラフ
2023年～2025年のArchLoot推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.3807 | $0.7269 | $0.2117 | $0.2548 | $8.4 M | $859.7 T | $6.8 M | 32.5 M | 81% |
| 2024 | $0.1963 | $0.5242 | $0.0865 | $0.1310 | $38.2 M | $3.1 M | $16.3 M | 217.5 M | 115% |
| 2025 | $0.1375 | $0.2612 | $0.0820 | $0.0957 | $79.7 M | $5 M | $28.2 M | 585.7 M | 68% |
ArchLoot の騰落率
ArchLoot 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | -9.87% O:$0.72 C:$0.65 | -35.31% O:$0.65 C:$0.42 | -10.36% O:$0.42 C:$0.38 | -1.16% O:$0.38 C:$0.37 | -0.87% O:$0.37 C:$0.37 | -2.06% O:$0.37 C:$0.36 | -20.50% O:$0.36 C:$0.29 | -13.19% O:$0.29 C:$0.25 | 2.41% O:$0.25 C:$0.25 | |||
| 2024 | -4.65% O:$0.25 C:$0.24 | 12.88% O:$0.24 C:$0.27 | 45.99% O:$0.27 C:$0.40 | -23.49% O:$0.40 C:$0.31 | -24.35% O:$0.31 C:$0.23 | -47.52% O:$0.23 C:$0.12 | -1.13% O:$0.12 C:$0.12 | -4.39% O:$0.12 C:$0.11 | 8.40% O:$0.11 C:$0.12 | -1.15% O:$0.12 C:$0.12 | 16.58% O:$0.12 C:$0.14 | -7.88% O:$0.14 C:$0.13 |
| 2025 | 46.25% O:$0.13 C:$0.19 | -22.15% O:$0.19 C:$0.15 | -19.02% O:$0.15 C:$0.12 | -5.38% O:$0.12 C:$0.11 | -12.08% O:$0.11 C:$0.10 |
AL OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(AL) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.1006 | $0.1007 | $0.0947 | $0.0957 | $6.7 M | 69,476,261 | $57 M |
| 05/30/2025 | $0.1070 | $0.1072 | $0.1000 | $0.1007 | $9 M | 87,732,196 | $61.2 M |
| 05/29/2025 | $0.1079 | $0.1097 | $0.1069 | $0.1069 | $7.9 M | 73,348,804 | $64.1 M |
| 05/28/2025 | $0.1097 | $0.1113 | $0.1069 | $0.1078 | $8.2 M | 74,639,059 | $65 M |
| 05/27/2025 | $0.1096 | $0.1129 | $0.1091 | $0.1097 | $9 M | 81,479,421 | $65.3 M |
| 05/26/2025 | $0.1083 | $0.1122 | $0.1081 | $0.1096 | $7.5 M | 68,049,754 | $65.3 M |
| 05/25/2025 | $0.1075 | $0.1103 | $0.1071 | $0.1084 | $7.9 M | 73,134,492 | $64.2 M |
| 05/24/2025 | $0.1076 | $0.1108 | $0.1070 | $0.1076 | $7.8 M | 71,670,489 | $64.7 M |
| 05/23/2025 | $0.1128 | $0.1196 | $0.1068 | $0.1068 | $10.3 M | 92,585,778 | $66.2 M |
| 05/22/2025 | $0.1117 | $0.1147 | $0.1116 | $0.1127 | $10.6 M | 94,339,269 | $66.9 M |
| 05/21/2025 | $0.1096 | $0.1132 | $0.1096 | $0.1117 | $11.3 M | 101,539,746 | $66 M |
| 05/20/2025 | $0.1100 | $0.1106 | $0.1087 | $0.1095 | $9 M | 82,310,317 | $64.9 M |
| 05/19/2025 | $0.1128 | $0.1129 | $0.1078 | $0.1096 | $10.4 M | 95,037,864 | $65.1 M |
| 05/18/2025 | $0.1099 | $0.1147 | $0.1098 | $0.1129 | $8.2 M | 73,315,743 | $66.3 M |
| 05/17/2025 | $0.1172 | $0.1177 | $0.1085 | $0.1101 | $3.8 M | 33,576,668 | $66.7 M |
| 05/16/2025 | $0.1160 | $0.1213 | $0.1150 | $0.1172 | $4.6 M | 39,495,187 | $69.2 M |
| 05/15/2025 | $0.1182 | $0.1183 | $0.1141 | $0.1161 | $5.2 M | 45,116,189 | $68.8 M |
| 05/14/2025 | $0.1208 | $0.1230 | $0.1166 | $0.1182 | $5 M | 41,261,221 | $71.3 M |
| 05/13/2025 | $0.1230 | $0.1232 | $0.1191 | $0.1208 | $6.2 M | 51,365,145 | $71.7 M |
| 05/12/2025 | $0.1236 | $0.1278 | $0.1220 | $0.1233 | $7.4 M | 59,515,982 | $73.9 M |
| 05/11/2025 | $0.1373 | $0.1378 | $0.1226 | $0.1237 | $7.8 M | 60,408,424 | $76.7 M |
| 05/10/2025 | $0.1246 | $0.2031 | $0.1226 | $0.1372 | $19.2 M | 144,406,552 | $78.7 M |
| 05/09/2025 | $0.1193 | $0.1257 | $0.1189 | $0.1241 | $7.2 M | 58,650,406 | $72.9 M |
| 05/08/2025 | $0.1152 | $0.1203 | $0.1147 | $0.1193 | $6.7 M | 57,068,000 | $69.9 M |
| 05/07/2025 | $0.1164 | $0.1169 | $0.1145 | $0.1151 | $4.3 M | 36,745,875 | $68.9 M |
| 05/06/2025 | $0.1168 | $0.1181 | $0.1148 | $0.1164 | $4.3 M | 36,847,266 | $69.2 M |
| 05/05/2025 | $0.1150 | $0.1287 | $0.1139 | $0.1167 | $5.1 M | 44,299,390 | $68.8 M |
| 05/04/2025 | $0.1191 | $0.1202 | $0.1149 | $0.1149 | $3.4 M | 28,815,223 | $69.7 M |
| 05/03/2025 | $0.1178 | $0.1212 | $0.1148 | $0.1194 | $3.5 M | 29,929,318 | $69.7 M |
| 05/02/2025 | $0.1167 | $0.1181 | $0.1154 | $0.1177 | $4.4 M | 37,211,281 | $69.4 M |
| 05/01/2025 | $0.1146 | $0.1190 | $0.1145 | $0.1169 | $5.2 M | 44,363,376 | $69.3 M |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Act I : The AI Prophecy (ACT) 価格推移 | $0.0514 | $48,743,527 | $24,318,069 | -16.37% | 10.86% | |
 | IAGON (IAG) 価格推移 | $0.1629 | $61,256,079 | $140,342 | -11.55% | 4.36% | |
![MediBloc [QRC20]](https://c1.coinlore.com/img/50x50/medibloc.png){kind=small} | MediBloc [QRC20] (MED) 価格推移 | $0.00651 | $62,114,216 | $85,515 | -6.06% | 0.42% | |
 | HashAI (HASHAI) 価格推移 | $0.000682 | $57,697,670 | $426,727 | -6.10% | 3.56% | |
 | Numeraire (NMR) 価格推移 | $8.19 | $62,608,305 | $31,177,905 | -4.65% | -10.36% | |
 | Scroll (SCR) 価格推移 | $0.2754 | $52,333,313 | $7,166,058 | -16.59% | 2.36% | |
 | Comedian (BAN) 価格推移 | $0.0617 | $61,658,982 | $8,917,436 | -6.63% | -1.15% | |
 | Braintrust (BTRST) 価格推移 | $0.2496 | $60,249,128 | $183,927 | -4.34% | -1.10% | |
 | Cartesi (CTSI) 価格推移 | $0.0637 | $54,365,953 | $5,142,423 | -12.06% | 4.07% |