Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.003973 | -0.000218 | -5.20% | 0.004191 | 0.004357 | 0.003894 | 732,722.00 |
| May 15 2024 | 0.004192 | -0.00019 | -4.34% | 0.004531 | 0.004555 | 0.003827 | 503,726.00 |
| May 14 2024 | 0.004381 | -0.000307 | -6.55% | 0.004685 | 0.004785 | 0.004373 | 1,296,617.00 |
| May 13 2024 | 0.004688 | -0.000175 | -3.60% | 0.004399 | 0.005059 | 0.004071 | 940,472.00 |
| May 12 2024 | 0.004863 | 0.00047 | 10.69% | 0.004399 | 0.004863 | 0.004339 | 1,495,653.00 |
| May 11 2024 | 0.004393 | -0.000205 | -4.46% | 0.004604 | 0.004708 | 0.004261 | 840,743.00 |
| May 10 2024 | 0.004599 | -0.000014 | -0.30% | 0.004605 | 0.00464 | 0.004448 | 599,331.00 |
| May 09 2024 | 0.004613 | -0.000054 | -1.16% | 0.004671 | 0.004735 | 0.004515 | 1,158,421.00 |
| May 08 2024 | 0.004667 | 0.0002 | 4.49% | 0.004458 | 0.004691 | 0.004175 | 747,240.00 |
| May 07 2024 | 0.004467 | 0.000294 | 7.03% | 0.004173 | 0.004505 | 0.003908 | 693,303.00 |
| May 06 2024 | 0.004173 | -0.000718 | -14.68% | 0.004203 | 0.004985 | 0.002529 | 772,193.00 |
| May 05 2024 | 0.004892 | 0.000808 | 19.80% | 0.004082 | 0.004908 | 0.004029 | 935,846.00 |
| May 04 2024 | 0.004083 | 0.000201 | 5.19% | 0.003877 | 0.004091 | 0.003871 | 207,173.00 |
| May 03 2024 | 0.003882 | -0.000064 | -1.62% | 0.003946 | 0.004007 | 0.003849 | 832,676.00 |
| May 02 2024 | 0.003946 | 0.00043 | 12.24% | 0.003512 | 0.00408 | 0.003388 | 304,025.00 |
| May 01 2024 | 0.003516 | -0.000322 | -8.39% | 0.003824 | 0.003835 | 0.003466 | 1,418,469.00 |
| Apr 30 2024 | 0.003838 | -0.000375 | -8.90% | 0.004203 | 0.004289 | 0.002367 | 1,453,704.00 |
| Apr 29 2024 | 0.004212 | -0.000033 | -0.78% | 0.003177 | 0.004978 | 0.003082 | 2,284,031.00 |
| Apr 28 2024 | 0.004245 | -0.000212 | -4.76% | 0.004457 | 0.004735 | 0.004228 | 641,916.00 |
| Apr 27 2024 | 0.004457 | -0.000454 | -9.24% | 0.004917 | 0.004946 | 0.004451 | 1,772,316.00 |
| Apr 26 2024 | 0.004912 | 0.000176 | 3.71% | 0.004733 | 0.004964 | 0.004621 | 653,397.00 |
| Apr 25 2024 | 0.004736 | 0.000222 | 4.91% | 0.004521 | 0.004861 | 0.004175 | 757,011.00 |
| Apr 24 2024 | 0.004514 | 0.00049 | 12.19% | 0.004028 | 0.004521 | 0.00393 | 1,423,314.00 |
| Apr 23 2024 | 0.004024 | -0.000234 | -5.50% | 0.004256 | 0.004315 | 0.003734 | 1,031,248.00 |
| Apr 22 2024 | 0.004257 | 0.000638 | 17.61% | 0.003177 | 0.005026 | 0.003082 | 1,241,518.00 |
| Apr 21 2024 | 0.00362 | 0.000185 | 5.38% | 0.003433 | 0.003924 | 0.003391 | 694,837.00 |
| Apr 20 2024 | 0.003435 | 0.000244 | 7.65% | 0.003177 | 0.003649 | 0.003082 | 1,067,159.00 |
| Apr 19 2024 | 0.003191 | 0.000554 | 20.99% | 0.002633 | 0.004112 | 0.002545 | 464,925.00 |
| Apr 18 2024 | 0.002638 | 0.000162 | 6.54% | 0.002481 | 0.00281 | 0.002425 | 267,357.00 |
| Apr 17 2024 | 0.002476 | 0.000162 | 6.99% | 0.002312 | 0.002499 | 0.002303 | 2,105,221.00 |
| Apr 16 2024 | 0.002314 | -0.000167 | -6.73% | 0.002477 | 0.002497 | 0.002282 | 2,222,606.00 |
| Apr 15 2024 | 0.002481 | 0.000016 | 0.65% | 0.002455 | 0.00267 | 0.002425 | 2,096,362.00 |
| Apr 14 2024 | 0.002466 | -0.000078 | -3.07% | 0.002527 | 0.002697 | 0.002448 | 365,883.00 |
| Apr 13 2024 | 0.002544 | -0.000375 | -12.85% | 0.002906 | 0.002922 | 0.002211 | 247,103.00 |
| Apr 12 2024 | 0.002919 | -0.000623 | -17.59% | 0.003539 | 0.003588 | 0.002818 | 93,743.00 |
| Apr 11 2024 | 0.003542 | 0.000427 | 13.71% | 0.003112 | 0.004682 | 0.003103 | 0.00 |
| Apr 10 2024 | 0.003115 | -0.000254 | -7.54% | 0.003365 | 0.00341 | 0.003053 | 73,337.00 |
| Apr 09 2024 | 0.003369 | -0.000436 | -11.46% | 0.003809 | 0.00396 | 0.003345 | 221,406.00 |
| Apr 08 2024 | 0.003805 | 0.000177 | 4.88% | 0.003385 | 0.00411 | 0.003306 | 797,719.00 |
| Apr 07 2024 | 0.003628 | 0.00003 | 0.83% | 0.00359 | 0.00365 | 0.003571 | 2,331,402.00 |
| Apr 06 2024 | 0.003598 | 0.000273 | 8.20% | 0.003314 | 0.003838 | 0.003313 | 1,206,122.00 |
| Apr 05 2024 | 0.003325 | -0.000235 | -6.60% | 0.003564 | 0.003569 | 0.003125 | 1,071,684.00 |
| Apr 04 2024 | 0.003561 | -0.000056 | -1.55% | 0.003536 | 0.003891 | 0.003438 | 608,128.00 |
| Apr 03 2024 | 0.003617 | 0.000241 | 7.13% | 0.003385 | 0.003854 | 0.003306 | 512,952.00 |
| Apr 02 2024 | 0.003376 | 0.00000200 | 0.06% | 0.003366 | 0.003525 | 0.003283 | 518,783.00 |
| Apr 01 2024 | 0.003374 | 0.00006 | 1.81% | 0.003317 | 0.005474 | 0.003092 | 438,191.00 |
| Mar 31 2024 | 0.003315 | -0.000299 | -8.28% | 0.003613 | 0.003772 | 0.003313 | 200,307.00 |
| Mar 30 2024 | 0.003613 | 0.000062 | 1.75% | 0.003546 | 0.00364 | 0.003229 | 183,035.00 |
| Mar 29 2024 | 0.003551 | 0.000343 | 10.70% | 0.003206 | 0.003607 | 0.00307 | 606,130.00 |
| Mar 28 2024 | 0.003208 | -0.000286 | -8.19% | 0.0035 | 0.003527 | 0.002778 | 1,610,457.00 |
| Mar 27 2024 | 0.003494 | -0.000093 | -2.59% | 0.003587 | 0.003624 | 0.003365 | 1,679,351.00 |
| Mar 26 2024 | 0.003586 | -0.000174 | -4.63% | 0.003762 | 0.003918 | 0.003586 | 2,731,519.00 |
| Mar 25 2024 | 0.00376 | 0.000339 | 9.90% | 0.003343 | 0.003975 | 0.003162 | 2,318,900.00 |
| Mar 24 2024 | 0.003421 | 0.000302 | 9.67% | 0.003112 | 0.003651 | 0.002993 | 1,946,420.00 |
| Mar 23 2024 | 0.00312 | -0.000231 | -6.89% | 0.003362 | 0.00344 | 0.003088 | 1,838,726.00 |
| Mar 22 2024 | 0.00335 | 0.000277 | 9.02% | 0.003076 | 0.003351 | 0.002953 | 1,960,145.00 |
| Mar 21 2024 | 0.003073 | -0.000268 | -8.02% | 0.003332 | 0.003477 | 0.002973 | 1,903,311.00 |
| Mar 20 2024 | 0.003341 | 0.000137 | 4.26% | 0.003191 | 0.003341 | 0.00286 | 1,809,753.00 |
| Mar 19 2024 | 0.003205 | -0.000143 | -4.27% | 0.003343 | 0.003518 | 0.003105 | 1,959,283.00 |
| Mar 18 2024 | 0.003348 | -0.000104 | -3.01% | 0.0033 | 0.005654 | 0.003299 | 1,881,760.00 |
| Mar 17 2024 | 0.003452 | 0.000143 | 4.33% | 0.003336 | 0.003455 | 0.003232 | 1,897,969.00 |
| Mar 16 2024 | 0.003309 | -0.000133 | -3.86% | 0.00341 | 0.003522 | 0.003258 | 1,655,618.00 |
| Mar 15 2024 | 0.003442 | -0.000054 | -1.54% | 0.0033 | 0.00442 | 0.003299 | 2,330,907.00 |
| Mar 14 2024 | 0.003496 | -0.00027 | -7.17% | 0.003722 | 0.004231 | 0.003463 | 1,835,648.00 |
| Mar 13 2024 | 0.003766 | 0.000031 | 0.83% | 0.003619 | 0.003798 | 0.003516 | 1,865,920.00 |
| Mar 12 2024 | 0.003735 | 0.000398 | 11.92% | 0.0033 | 0.003738 | 0.003299 | 2,349,243.00 |
| Mar 11 2024 | 0.003337 | -0.00016 | -4.58% | 0.003326 | 0.003524 | 0.003268 | 2,395,308.00 |
| Mar 10 2024 | 0.003497 | 0.000128 | 3.79% | 0.003363 | 0.003794 | 0.003362 | 2,111,830.00 |
| Mar 09 2024 | 0.003369 | 0.00006 | 1.81% | 0.003308 | 0.003376 | 0.003192 | 2,599,070.00 |
| Mar 08 2024 | 0.003309 | -0.000014 | -0.42% | 0.003294 | 0.003416 | 0.003179 | 2,383,044.00 |
| Mar 07 2024 | 0.003323 | 0.00000600 | 0.18% | 0.003326 | 0.003739 | 0.003134 | 2,144,985.00 |
| Mar 06 2024 | 0.003317 | 0.00016 | 5.06% | 0.003204 | 0.003626 | 0.003106 | 2,238,747.00 |
| Mar 05 2024 | 0.003157 | 0.000034 | 1.09% | 0.003125 | 0.003258 | 0.002887 | 2,404,885.00 |
| Mar 04 2024 | 0.003123 | -0.000186 | -5.62% | 0.002818 | 0.003357 | 0.002781 | 2,009,249.00 |
| Mar 03 2024 | 0.003309 | 0.000195 | 6.26% | 0.003113 | 0.00335 | 0.003035 | 2,068,646.00 |
| Mar 02 2024 | 0.003114 | 0.000265 | 9.29% | 0.002849 | 0.003114 | 0.002783 | 2,282,935.00 |
| Mar 01 2024 | 0.002849 | 0.000031 | 1.10% | 0.002808 | 0.002973 | 0.002729 | 2,423,259.00 |
| Feb 29 2024 | 0.002819 | 0.000022 | 0.79% | 0.002818 | 0.002856 | 0.002724 | 3,500,171.00 |
| Feb 28 2024 | 0.002796 | -0.000056 | -1.96% | 0.002855 | 0.002923 | 0.00265 | 2,887,615.00 |
| Feb 27 2024 | 0.002852 | -0.000134 | -4.49% | 0.002988 | 0.003042 | 0.002835 | 2,520,587.00 |
| Feb 26 2024 | 0.002986 | -0.000034 | -1.13% | 0.003131 | 0.004851 | 0.002914 | 2,023,063.00 |
| Feb 25 2024 | 0.00302 | 0.000059 | 1.99% | 0.002963 | 0.003138 | 0.002956 | 1,826,639.00 |
| Feb 24 2024 | 0.002961 | 0.00000700 | 0.24% | 0.002951 | 0.003061 | 0.002907 | 2,318,644.00 |
| Feb 23 2024 | 0.002954 | 0.000013 | 0.44% | 0.002939 | 0.002974 | 0.002877 | 2,705,447.00 |
| Feb 22 2024 | 0.00294 | -0.000186 | -5.95% | 0.003108 | 0.003116 | 0.002907 | 2,298,287.00 |
| Feb 21 2024 | 0.003127 | -0.00000900 | -0.29% | 0.003131 | 0.003182 | 0.003044 | 2,390,687.00 |
| Feb 20 2024 | 0.003136 | 0.000012 | 0.38% | 0.003123 | 0.003179 | 0.00306 | 2,795,223.00 |
| Feb 19 2024 | 0.003123 | 0.000106 | 3.53% | 0.002688 | 0.003199 | 0.00266 | 2,250,192.00 |
| Feb 18 2024 | 0.003017 | -0.000022 | -0.72% | 0.003065 | 0.003356 | 0.002799 | 3,313,518.00 |
| Feb 17 2024 | 0.003039 | -0.000024 | -0.78% | 0.003055 | 0.003134 | 0.003017 | 3,025,638.00 |
