ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,300.56
      0.07%
      US Tech 100
      18,064.40
      -0.08%
      Dow Jones
      39,976.16
      0.27%
      Brent Oil
      83.745
      0.65%
      Bitcoin
      66,937.54
      2.60%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Alis (Cryptocurrency:ALISUSD)

      6. Alis (Cryptocurrency:ALISUSD) Historical

      ALISUSD Alis

      0.007652
      0.000348 (4.76%)
      20:02:02 - Realtime Data

      ALISUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.007299 -0.000234 -3.11% 0.007531 0.007541 0.007255 0.00
      May 15 2024 0.007533 0.000384 5.38% 0.007157 0.007542 0.007102 0.00
      May 14 2024 0.007149 -0.000164 -2.24% 0.007308 0.007338 0.007095 0.00
      May 13 2024 0.007313 0.000047 0.65% 0.007224 0.007423 0.007201 0.00
      May 12 2024 0.007266 0.00005 0.69% 0.007224 0.007316 0.007201 0.00
      May 11 2024 0.007216 -0.00000200 -0.03% 0.007226 0.007294 0.007166 0.00
      May 10 2024 0.007218 -0.000308 -4.09% 0.007514 0.00757 0.007143 0.00
      May 09 2024 0.007526 0.000154 2.09% 0.007378 0.007582 0.007322 0.00
      May 08 2024 0.007373 -0.000112 -1.50% 0.007471 0.007533 0.00729 0.00
      May 07 2024 0.007485 -0.000125 -1.64% 0.00761 0.007761 0.00746 0.00
      May 06 2024 0.00761 -0.000166 -2.13% 0.007414 0.007952 0.007343 0.00
      May 05 2024 0.007776 0.000046 0.60% 0.007728 0.007862 0.007627 0.00
      May 04 2024 0.00773 0.000029 0.38% 0.007692 0.007852 0.007679 0.00
      May 03 2024 0.007701 0.000287 3.88% 0.007414 0.007751 0.007343 0.00
      May 02 2024 0.007414 0.000025 0.34% 0.007381 0.007471 0.007182 0.00
      May 01 2024 0.007389 -0.000105 -1.40% 0.007468 0.007488 0.006979 0.00
      Apr 30 2024 0.007494 -0.00048 -6.02% 0.007957 0.008057 0.007236 0.00
      Apr 29 2024 0.007974 -0.000124 -1.53% 0.007593 0.008017 0.00712 0.00
      Apr 28 2024 0.008098 0.00003 0.37% 0.008069 0.008301 0.008056 0.00
      Apr 27 2024 0.008069 0.00031 4.00% 0.007766 0.008134 0.007639 0.00
      Apr 26 2024 0.007758 -0.000072 -0.92% 0.007825 0.007851 0.007697 0.00
      Apr 25 2024 0.00783 0.000055 0.71% 0.007786 0.007909 0.00762 0.00
      Apr 24 2024 0.007775 -0.000209 -2.62% 0.007992 0.008164 0.007698 0.00
      Apr 23 2024 0.007983 0.000045 0.57% 0.007935 0.008092 0.007824 0.00
      Apr 22 2024 0.007939 0.000132 1.69% 0.007593 0.00801 0.00712 0.00
      Apr 21 2024 0.007806 -0.00001 -0.13% 0.007811 0.007927 0.007737 0.00
      Apr 20 2024 0.007816 0.000206 2.71% 0.007576 0.007865 0.007492 0.00
      Apr 19 2024 0.00761 0.00000400 0.05% 0.007593 0.007746 0.00712 0.00
      Apr 18 2024 0.007606 0.000209 2.83% 0.007414 0.007674 0.007334 0.00
      Apr 17 2024 0.007397 -0.000255 -3.33% 0.007646 0.007736 0.007257 0.00
      Apr 16 2024 0.007651 -0.000041 -0.53% 0.00768 0.007748 0.00744 0.00
      Apr 15 2024 0.007692 -0.000148 -1.89% 0.007807 0.008116 0.007533 0.00
      Apr 14 2024 0.00784 0.00033 4.39% 0.00746 0.007865 0.007229 0.00
      Apr 13 2024 0.00751 -0.000533 -6.63% 0.008007 0.008182 0.007165 0.00
      Apr 12 2024 0.008044 -0.000654 -7.52% 0.008689 0.00881 0.007766 0.00
      Apr 11 2024 0.008698 -0.000081 -0.92% 0.008769 0.008968 0.008623 0.00
      Apr 10 2024 0.008779 0.000077 0.88% 0.008694 0.008822 0.008475 0.00
      Apr 09 2024 0.008703 -0.000459 -5.01% 0.009171 0.009236 0.008588 0.00
      Apr 08 2024 0.009162 0.000593 6.92% 0.00826 0.009236 0.007989 0.00
      Apr 07 2024 0.008569 0.00023 2.76% 0.00832 0.008575 0.008299 0.00
      Apr 06 2024 0.008339 0.000092 1.12% 0.008218 0.008417 0.008217 0.00
      Apr 05 2024 0.008247 -0.00000600 -0.07% 0.00826 0.008299 0.007989 0.00
      Apr 04 2024 0.008253 0.000024 0.29% 0.008197 0.00854 0.008073 0.00
      Apr 03 2024 0.008229 0.0001 1.23% 0.008151 0.008351 0.007959 0.00
      Apr 02 2024 0.008129 -0.000588 -6.75% 0.008696 0.008696 0.007984 0.00
      Apr 01 2024 0.008717 -0.000317 -3.51% 0.009039 0.009039 0.008485 0.00
      Mar 31 2024 0.009033 0.000334 3.83% 0.0087 0.00906 0.0087 0.00
      Mar 30 2024 0.0087 -0.000019 -0.22% 0.008708 0.008844 0.008655 0.00
      Mar 29 2024 0.008719 -0.00012 -1.36% 0.008834 0.008883 0.008615 0.00
      Mar 28 2024 0.008839 0.000174 2.01% 0.00868 0.008956 0.008599 0.00
      Mar 27 2024 0.008665 -0.000229 -2.57% 0.008897 0.009089 0.008588 0.00
      Mar 26 2024 0.008894 0.000014 0.16% 0.008885 0.009115 0.008802 0.00
      Mar 25 2024 0.008881 0.00031 3.62% 0.008698 0.00905 0.008514 0.00
      Mar 24 2024 0.008571 0.000252 3.03% 0.008299 0.008608 0.008191 0.00
      Mar 23 2024 0.008319 0.000092 1.12% 0.008256 0.008486 0.008115 0.00
      Mar 22 2024 0.008227 -0.000434 -5.01% 0.00867 0.00878 0.008076 0.00
      Mar 21 2024 0.008661 -0.000062 -0.71% 0.008698 0.008889 0.008461 0.00
      Mar 20 2024 0.008723 0.000853 10.84% 0.007835 0.008762 0.007601 0.00
      Mar 19 2024 0.007869 -0.000872 -9.98% 0.008726 0.008769 0.007824 0.00
      Mar 18 2024 0.008741 -0.000271 -3.01% 0.009926 0.009946 0.008597 0.00
      Mar 17 2024 0.009012 0.000282 3.24% 0.008802 0.009116 0.00849 0.00
      Mar 16 2024 0.00873 -0.000549 -5.92% 0.009292 0.009369 0.008636 0.00
      Mar 15 2024 0.009278 -0.000355 -3.69% 0.009926 0.009946 0.008903 0.00
      Mar 14 2024 0.009633 -0.000303 -3.05% 0.009926 0.009946 0.009232 0.00
      Mar 13 2024 0.009936 0.000082 0.83% 0.009863 0.010116 0.009776 0.00
      Mar 12 2024 0.009854 -0.000239 -2.37% 0.010102 0.010149 0.009556 0.00
      Mar 11 2024 0.010093 0.000458 4.75% 0.009482 0.010143 0.009381 0.00
      Mar 10 2024 0.009636 -0.00008 -0.82% 0.009699 0.009841 0.009436 0.00
      Mar 09 2024 0.009716 0.000061 0.63% 0.009653 0.009797 0.009627 0.00
      Mar 08 2024 0.009655 0.000073 0.76% 0.009609 0.00992 0.009499 0.00
      Mar 07 2024 0.009582 0.000126 1.33% 0.009482 0.00977 0.009281 0.00
      Mar 06 2024 0.009456 0.000658 7.48% 0.008828 0.009672 0.008695 0.00
      Mar 05 2024 0.008798 -0.000209 -2.32% 0.009012 0.009477 0.008046 0.00
      Mar 04 2024 0.009007 0.000368 4.26% 0.00842 0.009033 0.008398 0.00
      Mar 03 2024 0.008638 0.000152 1.79% 0.008483 0.00866 0.008364 0.00
      Mar 02 2024 0.008487 -0.000027 -0.32% 0.008512 0.00858 0.008435 0.00
      Mar 01 2024 0.008514 0.000192 2.31% 0.00829 0.008555 0.00829 0.00
      Feb 29 2024 0.008322 -0.000034 -0.41% 0.00842 0.008731 0.008207 0.00
      Feb 28 2024 0.008356 0.000317 3.94% 0.008047 0.008645 0.008017 0.00
      Feb 27 2024 0.008039 0.000161 2.04% 0.007883 0.008156 0.007858 0.00
      Feb 26 2024 0.007878 0.000157 2.03% 0.007466 0.007931 0.007141 0.00
      Feb 25 2024 0.007721 0.000305 4.11% 0.007423 0.007726 0.007404 0.00
      Feb 24 2024 0.007417 0.000164 2.26% 0.007247 0.007448 0.00721 0.00
      Feb 23 2024 0.007253 -0.000113 -1.53% 0.007362 0.007418 0.00721 0.00
      Feb 22 2024 0.007366 -0.000019 -0.26% 0.007341 0.007513 0.007213 0.00
      Feb 21 2024 0.007385 -0.000092 -1.23% 0.007466 0.007484 0.007141 0.00
      Feb 20 2024 0.007477 0.00017 2.32% 0.007306 0.007521 0.007138 0.00
      Feb 19 2024 0.007308 0.000182 2.55% 0.006006 0.007399 0.006 0.00
      Feb 18 2024 0.007126 0.000211 3.05% 0.00691 0.007181 0.006862 0.00
      Feb 17 2024 0.006915 -0.000055 -0.79% 0.006951 0.006954 0.006756 0.00

      Your Recent History

      COIN
      ALISUSD
      Alis
      Delayed Upgrade Clock