Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ALTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00986 | -0.000297 | -2.92% | 0.010163 | 0.011184 | 0.009768 | 691,035.00 |
| Jul 21 2024 | 0.010158 | -0.00017 | -1.65% | 0.010301 | 0.010619 | 0.009768 | 349,017.00 |
| Jul 20 2024 | 0.010328 | 0.000086 | 0.84% | 0.009964 | 0.010383 | 0.009831 | 467,018.00 |
| Jul 19 2024 | 0.010241 | 0.000613 | 6.36% | 0.010301 | 0.010443 | 0.009551 | 648,051.00 |
| Jul 18 2024 | 0.009628 | -0.000671 | -6.52% | 0.010546 | 0.010745 | 0.009568 | 680,476.00 |
| Jul 17 2024 | 0.010299 | 0.000236 | 2.35% | 0.009316 | 0.011331 | 0.009216 | 739,878.00 |
| Jul 16 2024 | 0.010063 | 0.000722 | 7.73% | 0.009097 | 0.010333 | 0.009013 | 519,537.00 |
| Jul 15 2024 | 0.009341 | -0.000024 | -0.26% | 0.009014 | 0.009463 | 0.00893 | 546,199.00 |
| Jul 14 2024 | 0.009366 | 0.000159 | 1.73% | 0.009186 | 0.009463 | 0.008745 | 598,000.00 |
| Jul 13 2024 | 0.009206 | -0.000484 | -4.99% | 0.00942 | 0.009734 | 0.008915 | 636,331.00 |
| Jul 12 2024 | 0.00969 | 0.000408 | 4.40% | 0.009141 | 0.009734 | 0.008901 | 678,766.00 |
| Jul 11 2024 | 0.009282 | -0.000692 | -6.94% | 0.00981 | 0.010282 | 0.008914 | 563,185.00 |
| Jul 10 2024 | 0.009975 | -0.000276 | -2.69% | 0.010013 | 0.010496 | 0.009621 | 121,493.00 |
| Jul 09 2024 | 0.01025 | 0.000795 | 8.41% | 0.009145 | 0.010496 | 0.008872 | 706,608.00 |
| Jul 08 2024 | 0.009455 | -0.000083 | -0.87% | 0.008375 | 0.009705 | 0.008352 | 837,629.00 |
| Jul 07 2024 | 0.009539 | 0.001354 | 16.54% | 0.009042 | 0.009705 | 0.007771 | 844,902.00 |
| Jul 06 2024 | 0.008185 | -0.001202 | -12.80% | 0.009447 | 0.009702 | 0.008012 | 953,855.00 |
| Jul 05 2024 | 0.009387 | 0.001925 | 25.79% | 0.007942 | 0.009883 | 0.006466 | 1,579,162.00 |
| Jul 04 2024 | 0.007463 | -0.003429 | -31.48% | 0.010172 | 0.011079 | 0.007361 | 1,058,241.00 |
| Jul 03 2024 | 0.010892 | -0.000521 | -4.56% | 0.010625 | 0.011554 | 0.010047 | 685,588.00 |
| Jul 02 2024 | 0.011413 | 0.000046 | 0.40% | 0.010715 | 0.012184 | 0.010448 | 702,123.00 |
| Jul 01 2024 | 0.011367 | 0.002951 | 35.06% | 0.009157 | 0.011614 | 0.00822 | 1,121,135.00 |
| Jun 30 2024 | 0.008416 | -0.001857 | -18.08% | 0.010108 | 0.010706 | 0.00822 | 737,985.00 |
| Jun 29 2024 | 0.010274 | -0.000105 | -1.01% | 0.010555 | 0.010933 | 0.009936 | 788,150.00 |
| Jun 28 2024 | 0.010379 | -0.000133 | -1.27% | 0.010237 | 0.010933 | 0.007599 | 900,588.00 |
| Jun 27 2024 | 0.010512 | -0.000245 | -2.28% | 0.010201 | 0.011196 | 0.009751 | 725,616.00 |
| Jun 26 2024 | 0.010757 | -0.000818 | -7.07% | 0.011958 | 0.012022 | 0.010052 | 632,308.00 |
| Jun 25 2024 | 0.011576 | 0.000373 | 3.33% | 0.010611 | 0.012336 | 0.010463 | 613,196.00 |
| Jun 24 2024 | 0.011203 | -0.000132 | -1.16% | 0.012233 | 0.012546 | 0.010391 | 506,621.00 |
| Jun 23 2024 | 0.011335 | -0.001359 | -10.71% | 0.012279 | 0.012897 | 0.011281 | 389,372.00 |
| Jun 22 2024 | 0.012694 | 0.000576 | 4.75% | 0.012425 | 0.01303 | 0.01144 | 318,728.00 |
| Jun 21 2024 | 0.012118 | -0.000602 | -4.73% | 0.01098 | 0.012854 | 0.010931 | 309,004.00 |
| Jun 20 2024 | 0.01272 | 0.001601 | 14.40% | 0.010721 | 0.01272 | 0.010556 | 284,793.00 |
| Jun 19 2024 | 0.011119 | 0.001834 | 19.75% | 0.010416 | 0.011457 | 0.00907 | 220,904.00 |
| Jun 18 2024 | 0.009286 | -0.002126 | -18.63% | 0.011003 | 0.011872 | 0.009284 | 293,746.00 |
| Jun 17 2024 | 0.011412 | -0.000822 | -6.72% | 0.011596 | 0.012521 | 0.010983 | 321,680.00 |
| Jun 16 2024 | 0.012234 | 0.001118 | 10.06% | 0.010849 | 0.01239 | 0.010149 | 286,972.00 |
| Jun 15 2024 | 0.011116 | -0.000216 | -1.91% | 0.011616 | 0.011902 | 0.010149 | 283,603.00 |
| Jun 14 2024 | 0.011332 | -0.000416 | -3.54% | 0.012437 | 0.012437 | 0.010601 | 286,145.00 |
| Jun 13 2024 | 0.011748 | -0.000978 | -7.68% | 0.01255 | 0.013131 | 0.011196 | 304,146.00 |
| Jun 12 2024 | 0.012726 | 0.000305 | 2.45% | 0.013004 | 0.013131 | 0.012368 | 297,655.00 |
| Jun 11 2024 | 0.012422 | -0.000333 | -2.61% | 0.013127 | 0.013131 | 0.01237 | 277,105.00 |
| Jun 10 2024 | 0.012755 | -0.000109 | -0.85% | 0.012844 | 0.013181 | 0.012588 | 303,614.00 |
| Jun 09 2024 | 0.012864 | -0.000382 | -2.88% | 0.013261 | 0.013505 | 0.012588 | 437,046.00 |
| Jun 08 2024 | 0.013246 | 0.000162 | 1.24% | 0.013422 | 0.013994 | 0.012646 | 461,267.00 |
| Jun 07 2024 | 0.013084 | -0.000749 | -5.41% | 0.014359 | 0.014423 | 0.012668 | 436,617.00 |
| Jun 06 2024 | 0.013833 | 0.000611 | 4.62% | 0.012973 | 0.015001 | 0.012589 | 499,698.00 |
| Jun 05 2024 | 0.013222 | -0.000187 | -1.39% | 0.013562 | 0.013822 | 0.012588 | 434,859.00 |
| Jun 04 2024 | 0.01341 | -0.000496 | -3.57% | 0.014122 | 0.01423 | 0.012929 | 403,436.00 |
| Jun 03 2024 | 0.013906 | 0.000067 | 0.48% | 0.012783 | 0.014271 | 0.0127 | 450,554.00 |
| Jun 02 2024 | 0.013839 | 0.001197 | 9.47% | 0.012737 | 0.014061 | 0.012588 | 374,831.00 |
| Jun 01 2024 | 0.012641 | -0.000409 | -3.13% | 0.012965 | 0.013122 | 0.012589 | 308,153.00 |
| May 31 2024 | 0.01305 | 0.000358 | 2.82% | 0.01289 | 0.013122 | 0.012588 | 369,665.00 |
| May 30 2024 | 0.012692 | -0.000065 | -0.51% | 0.012471 | 0.013398 | 0.012369 | 498,845.00 |
| May 29 2024 | 0.012758 | -0.000171 | -1.32% | 0.012744 | 0.01425 | 0.012369 | 535,339.00 |
| May 28 2024 | 0.012929 | 0.000061 | 0.47% | 0.013188 | 0.013897 | 0.012628 | 485,641.00 |
| May 27 2024 | 0.012868 | -0.000566 | -4.21% | 0.012944 | 0.013639 | 0.012609 | 445,791.00 |
| May 26 2024 | 0.013434 | 0.00012 | 0.90% | 0.013536 | 0.013639 | 0.012736 | 366,993.00 |
| May 25 2024 | 0.013314 | 0.000162 | 1.23% | 0.013356 | 0.013907 | 0.012708 | 388,245.00 |
| May 24 2024 | 0.013152 | 0.000293 | 2.28% | 0.013248 | 0.013512 | 0.012368 | 465,509.00 |
| May 23 2024 | 0.01286 | -0.000013 | -0.10% | 0.013104 | 0.013819 | 0.012368 | 519,663.00 |
| May 22 2024 | 0.012872 | -0.000191 | -1.46% | 0.012944 | 0.014141 | 0.012368 | 429,241.00 |
| May 21 2024 | 0.013063 | -0.000037 | -0.28% | 0.012483 | 0.014141 | 0.012368 | 486,821.00 |
| May 20 2024 | 0.0131 | 0.000255 | 1.98% | 0.012836 | 0.013326 | 0.012368 | 402,848.00 |
| May 19 2024 | 0.012845 | 0.00033 | 2.64% | 0.012717 | 0.012897 | 0.012368 | 367,165.00 |
| May 18 2024 | 0.012515 | 0.000132 | 1.06% | 0.012965 | 0.013312 | 0.012343 | 533,132.00 |
| May 17 2024 | 0.012384 | -0.00169 | -12.01% | 0.014887 | 0.015357 | 0.012343 | 549,561.00 |
| May 16 2024 | 0.014073 | -0.00121 | -7.92% | 0.015218 | 0.015775 | 0.014041 | 453,673.00 |
| May 15 2024 | 0.015283 | -0.000706 | -4.42% | 0.017039 | 0.01712 | 0.014592 | 624,899.00 |
| May 14 2024 | 0.015989 | 0.005353 | 50.34% | 0.011702 | 0.01712 | 0.009877 | 842,293.00 |
| May 13 2024 | 0.010635 | -0.001218 | -10.28% | 0.012425 | 0.012732 | 0.010339 | 682,782.00 |
| May 12 2024 | 0.011853 | -0.002083 | -14.95% | 0.015529 | 0.015571 | 0.011625 | 641,011.00 |
| May 11 2024 | 0.013937 | 0.00000200 | 0.01% | 0.013739 | 0.015571 | 0.013332 | 634,479.00 |
| May 10 2024 | 0.013934 | 0.002357 | 20.36% | 0.012413 | 0.014382 | 0.010924 | 836,775.00 |
| May 09 2024 | 0.011577 | -0.002328 | -16.74% | 0.014587 | 0.014762 | 0.011559 | 567,132.00 |
| May 08 2024 | 0.013906 | -0.000524 | -3.63% | 0.0147 | 0.015374 | 0.013643 | 596,028.00 |
| May 07 2024 | 0.01443 | -0.003568 | -19.82% | 0.018883 | 0.018891 | 0.013643 | 490,465.00 |
| May 06 2024 | 0.017998 | -0.000219 | -1.20% | 0.018802 | 0.018892 | 0.017351 | 683,894.00 |
| May 05 2024 | 0.018217 | 0.009595 | 111.29% | 0.00941 | 0.018892 | 0.007722 | 1,287,708.00 |
| May 04 2024 | 0.008622 | -0.001007 | -10.46% | 0.00963 | 0.010554 | 0.008531 | 701,905.00 |
| May 03 2024 | 0.009629 | -0.000303 | -3.05% | 0.008733 | 0.010195 | 0.008627 | 866,407.00 |
| May 02 2024 | 0.009932 | 0.001304 | 15.11% | 0.00917 | 0.009932 | 0.008037 | 949,774.00 |
| May 01 2024 | 0.008628 | -0.00209 | -19.50% | 0.009834 | 0.010786 | 0.008619 | 841,563.00 |
| Apr 30 2024 | 0.010718 | 0.000568 | 5.59% | 0.010811 | 0.011027 | 0.009219 | 808,084.00 |
| Apr 29 2024 | 0.01015 | 0.000687 | 7.26% | 0.009609 | 0.011027 | 0.009326 | 768,525.00 |
| Apr 28 2024 | 0.009463 | -0.001441 | -13.21% | 0.011623 | 0.011645 | 0.009362 | 784,298.00 |
| Apr 27 2024 | 0.010905 | -0.002332 | -17.62% | 0.013066 | 0.013908 | 0.010811 | 675,605.00 |
| Apr 26 2024 | 0.013237 | -0.000268 | -1.98% | 0.013516 | 0.014002 | 0.012524 | 443,374.00 |
| Apr 25 2024 | 0.013505 | 0.000149 | 1.12% | 0.012465 | 0.014227 | 0.012279 | 531,983.00 |
| Apr 24 2024 | 0.013356 | 0.000493 | 3.84% | 0.012859 | 0.014048 | 0.012276 | 579,659.00 |
