Register for real-time alerts, custom portfolio, and market movers
ALNETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.00000152 | -0.00000005 | -3.18% | 0.00000157 | 0.00000159 | 0.00000150 | 1,158,421.00 |
| May 08 2024 | 0.00000157 | 0.00000009 | 6.08% | 0.00000148 | 0.00000157 | 0.00000139 | 747,240.00 |
| May 07 2024 | 0.00000148 | 0.00000012 | 8.82% | 0.00000136 | 0.00000149 | 0.00000129 | 693,303.00 |
| May 06 2024 | 0.00000136 | -0.00000020 | -12.82% | 0.00000146 | 0.00000146 | 0.00000125 | 772,193.00 |
| May 05 2024 | 0.00000156 | 0.00000025 | 19.08% | 0.00000131 | 0.00000156 | 0.00000131 | 935,846.00 |
| May 04 2024 | 0.00000131 | 0.00000006 | 4.80% | 0.00000125 | 0.00000131 | 0.00000125 | 207,173.00 |
| May 03 2024 | 0.00000125 | -0.00000007 | -5.30% | 0.00000132 | 0.00000132 | 0.00000124 | 832,676.00 |
| May 02 2024 | 0.00000132 | 0.00000014 | 11.86% | 0.00000118 | 0.00000136 | 0.00000116 | 304,025.00 |
| May 01 2024 | 0.00000118 | -0.00000009 | -7.09% | 0.00000127 | 0.00000132 | 0.00000118 | 1,418,469.00 |
| Apr 30 2024 | 0.00000127 | -0.00000004 | -3.05% | 0.00000131 | 0.00000134 | 0.00000079 | 1,453,704.00 |
| Apr 29 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000157 | 0.00000158 | 0.00000131 | 2,284,031.00 |
| Apr 28 2024 | 0.00000130 | -0.00000007 | -5.11% | 0.00000137 | 0.00000143 | 0.00000130 | 641,916.00 |
| Apr 27 2024 | 0.00000137 | -0.00000020 | -12.74% | 0.00000157 | 0.00000159 | 0.00000130 | 1,772,316.00 |
| Apr 26 2024 | 0.00000157 | 0.00000007 | 4.67% | 0.00000150 | 0.00000159 | 0.00000147 | 653,397.00 |
| Apr 25 2024 | 0.00000150 | 0.00000006 | 4.17% | 0.00000144 | 0.00000158 | 0.00000134 | 757,011.00 |
| Apr 24 2024 | 0.00000144 | 0.00000019 | 15.20% | 0.00000125 | 0.00000146 | 0.00000121 | 1,423,314.00 |
| Apr 23 2024 | 0.00000125 | -0.00000008 | -6.02% | 0.00000133 | 0.00000135 | 0.00000115 | 1,031,248.00 |
| Apr 22 2024 | 0.00000133 | 0.00000018 | 15.65% | 0.00000123 | 0.00000163 | 0.00000118 | 1,241,518.00 |
| Apr 21 2024 | 0.00000115 | 0.00000006 | 5.50% | 0.00000109 | 0.00000124 | 0.00000107 | 694,837.00 |
| Apr 20 2024 | 0.00000109 | 0.00000005 | 4.81% | 0.00000104 | 0.00000123 | 0.00000101 | 1,067,159.00 |
| Apr 19 2024 | 0.00000104 | 0.00000018 | 20.93% | 0.00000086 | 0.00000134 | 0.00000086 | 464,925.00 |
| Apr 18 2024 | 0.00000086 | 0.00000003 | 3.61% | 0.00000083 | 0.00000091 | 0.00000080 | 267,357.00 |
| Apr 17 2024 | 0.00000083 | 0.00000008 | 10.67% | 0.00000075 | 0.00000084 | 0.00000075 | 2,105,221.00 |
| Apr 16 2024 | 0.00000075 | -0.00000005 | -6.25% | 0.00000080 | 0.00000080 | 0.00000075 | 2,222,606.00 |
| Apr 15 2024 | 0.00000080 | 0.00000002 | 2.56% | 0.00000081 | 0.00000082 | 0.00000077 | 2,096,362.00 |
| Apr 14 2024 | 0.00000078 | -0.00000006 | -7.14% | 0.00000084 | 0.00000087 | 0.00000078 | 365,883.00 |
| Apr 13 2024 | 0.00000084 | -0.00000006 | -6.67% | 0.00000090 | 0.00000090 | 0.00000068 | 247,103.00 |
| Apr 12 2024 | 0.00000090 | -0.00000011 | -10.89% | 0.00000101 | 0.00000101 | 0.00000090 | 93,743.00 |
| Apr 11 2024 | 0.00000101 | 0.00000013 | 14.77% | 0.00000088 | 0.00000132 | 0.00000088 | 0.00 |
| Apr 10 2024 | 0.00000088 | -0.00000008 | -8.33% | 0.00000096 | 0.00000096 | 0.00000087 | 73,337.00 |
| Apr 09 2024 | 0.00000096 | -0.00000007 | -6.80% | 0.00000103 | 0.00000107 | 0.00000096 | 221,406.00 |
| Apr 08 2024 | 0.00000103 | -0.00000002 | -1.90% | 0.00000105 | 0.00000107 | 0.00000096 | 797,719.00 |
| Apr 07 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000107 | 0.00000107 | 0.00000105 | 2,331,402.00 |
| Apr 06 2024 | 0.00000107 | 0.00000007 | 7.00% | 0.00000100 | 0.00000115 | 0.00000100 | 1,206,122.00 |
| Apr 05 2024 | 0.00000100 | -0.00000007 | -6.54% | 0.00000107 | 0.00000107 | 0.00000096 | 1,071,684.00 |
| Apr 04 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000107 | 0.00000113 | 0.00000104 | 608,128.00 |
| Apr 03 2024 | 0.00000109 | 0.00000006 | 5.83% | 0.00000103 | 0.00000116 | 0.00000102 | 512,952.00 |
| Apr 02 2024 | 0.00000103 | 0.00000007 | 7.29% | 0.00000096 | 0.00000105 | 0.00000096 | 518,783.00 |
| Apr 01 2024 | 0.00000096 | 0.00000005 | 5.49% | 0.00000090 | 0.00000097 | 0.00000090 | 438,191.00 |
| Mar 31 2024 | 0.00000091 | -0.00000012 | -11.65% | 0.00000103 | 0.00000104 | 0.00000091 | 200,307.00 |
| Mar 30 2024 | 0.00000103 | 0.00000002 | 1.98% | 0.00000101 | 0.00000103 | 0.00000092 | 183,035.00 |
| Mar 29 2024 | 0.00000101 | 0.00000011 | 12.22% | 0.00000090 | 0.00000110 | 0.00000088 | 606,130.00 |
| Mar 28 2024 | 0.00000090 | -0.00000010 | -10.00% | 0.00000100 | 0.00000101 | 0.00000077 | 1,610,457.00 |
| Mar 27 2024 | 0.00000100 | 0.00 | 0.00% | 0.00000100 | 0.00000104 | 0.00000094 | 1,715,675.00 |
| Mar 26 2024 | 0.00000100 | -0.00000005 | -4.76% | 0.00000105 | 0.00000109 | 0.00000098 | 2,731,519.00 |
| Mar 25 2024 | 0.00000105 | 0.00000006 | 6.06% | 0.00000100 | 0.00000115 | 0.00000099 | 2,318,900.00 |
| Mar 24 2024 | 0.00000099 | 0.00000006 | 6.45% | 0.00000093 | 0.00000108 | 0.00000090 | 1,946,420.00 |
| Mar 23 2024 | 0.00000093 | -0.00000008 | -7.92% | 0.00000101 | 0.00000102 | 0.00000092 | 1,838,726.00 |
| Mar 22 2024 | 0.00000101 | 0.00000013 | 14.77% | 0.00000088 | 0.00000102 | 0.00000083 | 1,960,145.00 |
| Mar 21 2024 | 0.00000088 | -0.00000007 | -7.37% | 0.00000095 | 0.00000097 | 0.00000085 | 1,903,311.00 |
| Mar 20 2024 | 0.00000095 | -0.00000006 | -5.94% | 0.00000101 | 0.00000104 | 0.00000085 | 1,809,753.00 |
| Mar 19 2024 | 0.00000101 | 0.00000006 | 6.32% | 0.00000095 | 0.00000106 | 0.00000093 | 1,959,283.00 |
| Mar 18 2024 | 0.00000095 | 0.00 | 0.00% | 0.00000095 | 0.00000099 | 0.00000092 | 1,881,760.00 |
| Mar 17 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000094 | 0.00000098 | 0.00000091 | 1,897,969.00 |
| Mar 16 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000092 | 0.00000096 | 0.00000090 | 1,655,618.00 |
| Mar 15 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000091 | 0.00000098 | 0.00000089 | 2,330,907.00 |
| Mar 14 2024 | 0.00000091 | -0.00000003 | -3.19% | 0.00000093 | 0.00000096 | 0.00000088 | 1,890,848.00 |
| Mar 13 2024 | 0.00000094 | 0.00 | 0.00% | 0.00000091 | 0.00000097 | 0.00000087 | 1,865,920.00 |
| Mar 12 2024 | 0.00000094 | 0.00000012 | 14.63% | 0.00000081 | 0.00000094 | 0.00000081 | 2,349,243.00 |
| Mar 11 2024 | 0.00000082 | -0.00000008 | -8.89% | 0.00000087 | 0.00000089 | 0.00000082 | 2,395,308.00 |
| Mar 10 2024 | 0.00000090 | 0.00000004 | 4.65% | 0.00000086 | 0.00000100 | 0.00000086 | 2,111,830.00 |
| Mar 09 2024 | 0.00000086 | 0.00000001 | 1.18% | 0.00000085 | 0.00000087 | 0.00000082 | 2,599,070.00 |
| Mar 08 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000087 | 0.00000081 | 2,383,044.00 |
| Mar 07 2024 | 0.00000086 | -0.00000001 | -1.15% | 0.00000087 | 0.00000103 | 0.00000081 | 2,144,985.00 |
| Mar 06 2024 | 0.00000087 | -0.00000003 | -3.33% | 0.00000090 | 0.00000096 | 0.00000083 | 2,238,747.00 |
| Mar 05 2024 | 0.00000090 | 0.00000004 | 4.65% | 0.00000086 | 0.00000094 | 0.00000082 | 2,446,798.00 |
| Mar 04 2024 | 0.00000086 | -0.00000009 | -9.47% | 0.00000095 | 0.00000096 | 0.00000085 | 2,009,249.00 |
| Mar 03 2024 | 0.00000095 | 0.00000004 | 4.40% | 0.00000091 | 0.00000096 | 0.00000088 | 2,068,646.00 |
| Mar 02 2024 | 0.00000091 | 0.00000008 | 9.64% | 0.00000083 | 0.00000093 | 0.00000081 | 2,282,935.00 |
| Mar 01 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000084 | 0.00000090 | 0.00000080 | 2,423,259.00 |
| Feb 29 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000083 | 0.00000085 | 0.00000078 | 3,500,171.00 |
| Feb 28 2024 | 0.00000083 | -0.00000005 | -5.68% | 0.00000088 | 0.00000089 | 0.00000080 | 2,887,615.00 |
| Feb 27 2024 | 0.00000088 | -0.00000006 | -6.38% | 0.00000094 | 0.00000094 | 0.00000087 | 2,520,587.00 |
| Feb 26 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000096 | 0.00000099 | 0.00000093 | 2,023,063.00 |
| Feb 25 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000099 | 0.00000103 | 0.00000097 | 1,826,639.00 |
| Feb 24 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000101 | 0.00000103 | 0.00000099 | 2,318,644.00 |
| Feb 23 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000102 | 0.00000097 | 2,705,447.00 |
| Feb 22 2024 | 0.00000099 | -0.00000006 | -5.71% | 0.00000105 | 0.00000107 | 0.00000097 | 2,298,287.00 |
| Feb 21 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000104 | 0.00000109 | 0.00000102 | 2,390,687.00 |
| Feb 20 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000106 | 0.00000109 | 0.00000102 | 2,795,223.00 |
| Feb 19 2024 | 0.00000106 | 0.00000001 | 0.95% | 0.00000105 | 0.00000109 | 0.00000104 | 2,250,192.00 |
| Feb 18 2024 | 0.00000105 | -0.00000004 | -3.67% | 0.00000110 | 0.00000120 | 0.00000098 | 3,313,518.00 |
| Feb 17 2024 | 0.00000109 | 0.00 | 0.00% | 0.00000109 | 0.00000113 | 0.00000108 | 3,025,638.00 |
| Feb 16 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000114 | 0.00000107 | 3,962,779.00 |
| Feb 15 2024 | 0.00000110 | -0.00000003 | -2.65% | 0.00000113 | 0.00000115 | 0.00000108 | 4,115,457.00 |
| Feb 14 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000115 | 0.00000117 | 0.00000110 | 3,851,838.00 |
| Feb 13 2024 | 0.00000115 | 0.00 | 0.00% | 0.00000115 | 0.00000120 | 0.00000110 | 2,626,829.00 |
| Feb 12 2024 | 0.00000115 | 0.00000001 | 0.88% | 0.00000113 | 0.00000120 | 0.00000110 | 1,677,210.00 |
| Feb 11 2024 | 0.00000114 | 0.00000007 | 6.54% | 0.00000107 | 0.00000117 | 0.00000104 | 2,846,214.00 |
| Feb 10 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000109 | 0.00000110 | 0.00000105 | 3,812,887.00 |
