Crypto Blockchain Industries (ALCBI)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -0.34965034965 | 0.286 | 0.305 | 0.267 | 18983 | 0.28997905 | DE |
| 4 | 0.029 | 11.328125 | 0.256 | 0.335 | 0.235 | 85065 | 0.29256818 | DE |
| 12 | -0.098 | -25.5874673629 | 0.383 | 0.405 | 0.226 | 73175 | 0.3107969 | DE |
| 26 | -0.0745 | -20.7232267038 | 0.3595 | 0.643 | 0.226 | 59856 | 0.38600666 | DE |
| 52 | -0.285 | -50 | 0.57 | 0.75 | 0.226 | 39492 | 0.41999372 | DE |
| 156 | -3.825 | -93.0656934307 | 4.11 | 79.69 | 0.226 | 28833 | 1.45747382 | DE |
| 260 | -3.825 | -93.0656934307 | 4.11 | 79.69 | 0.226 | 28833 | 1.45747382 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.2849999 | -0.009 | -3.06 | 0.28 | 0.299 | 0.271 | 19791 |
| 1721838600 | 0.294 | 0.007 | 2.44 | 0.274 | 0.305 | 0.273 | 49840 |
| 1721752200 | 0.287 | 0.0050001 | 1.77 | 0.27 | 0.287 | 0.27 | 7841 |
| 1721665800 | 0.2819999 | -0.001 | -0.35 | 0.267 | 0.2829999 | 0.267 | 10393 |
| 1721406600 | 0.2829999 | 0.0049999 | 1.80 | 0.277 | 0.2839999 | 0.268 | 3662 |
| 1721320200 | 0.278 | -0.008 | -2.80 | 0.2859999 | 0.2859999 | 0.268 | 7857 |
| 1721233800 | 0.2859999 | 0.001 | 0.35 | 0.2849999 | 0.287 | 0.26 | 35808 |
| 1721147400 | 0.2849999 | -0.022 | -7.17 | 0.28 | 0.29 | 0.268 | 64520 |
| 1721061000 | 0.307 | 0.003 | 0.99 | 0.308 | 0.308 | 0.28 | 23207 |
| 1720801800 | 0.304 | -0.021 | -6.46 | 0.309 | 0.319 | 0.277 | 179288 |
| 1720715400 | 0.325 | 0.015 | 4.84 | 0.321 | 0.335 | 0.29 | 93563 |
| 1720629000 | 0.31 | 0.007 | 2.31 | 0.324 | 0.325 | 0.297 | 305753 |
| 1720542600 | 0.303 | 0.01 | 3.41 | 0.3 | 0.33 | 0.2819999 | 266338 |
| 1720456200 | 0.293 | 0.052 | 21.58 | 0.241 | 0.302 | 0.241 | 275586 |
| 1720197000 | 0.241 | -0.013 | -5.12 | 0.245 | 0.255 | 0.239 | 83616 |
| 1720110600 | 0.254 | -0.002 | -0.78 | 0.256 | 0.26 | 0.235 | 73551 |
| 1720024200 | 0.256 | 0.006 | 2.40 | 0.257 | 0.257 | 0.244 | 41912 |
| 1719937800 | 0.25 | 0.001 | 0.40 | 0.239 | 0.25 | 0.238 | 41265 |
| 1719851400 | 0.249 | -0.006 | -2.35 | 0.256 | 0.256 | 0.235 | 22920 |
| 1719592200 | 0.255 | 0.002 | 0.79 | 0.254 | 0.255 | 0.236 | 7495 |
| 1719505800 | 0.253 | -0.003 | -1.17 | 0.256 | 0.256 | 0.235 | 25476 |
| 1719419400 | 0.256 | 0.008 | 3.23 | 0.249 | 0.257 | 0.24 | 35832 |
| 1719333000 | 0.248 | -0.012 | -4.62 | 0.256 | 0.259 | 0.244 | 16381 |
| 1719246600 | 0.26 | 0.011 | 4.42 | 0.249 | 0.263 | 0.231 | 28364 |
| 1718987400 | 0.249 | 0.003 | 1.22 | 0.249 | 0.272 | 0.23 | 63580 |
| 1718901000 | 0.246 | -0.011 | -4.28 | 0.248 | 0.272 | 0.245 | 44896 |
| 1718814600 | 0.257 | -0.003 | -1.15 | 0.272 | 0.272 | 0.243 | 28096 |
| 1718728200 | 0.26 | 0.01 | 4.00 | 0.289 | 0.289 | 0.242 | 94362 |
| 1718641800 | 0.25 | -0.03 | -10.71 | 0.28 | 0.28 | 0.24 | 70644 |
| 1718382600 | 0.28 | -0.001 | -0.36 | 0.28 | 0.28 | 0.253 | 26006 |
| 1718296200 | 0.281 | 0.023 | 8.91 | 0.25 | 0.2839999 | 0.25 | 105092 |
| 1718209800 | 0.258 | -0.001 | -0.39 | 0.259 | 0.259 | 0.226 | 135935 |
| 1718123400 | 0.259 | -0.019 | -6.83 | 0.298 | 0.298 | 0.259 | 68738 |
| 1718037000 | 0.278 | -0.036 | -11.46 | 0.2849999 | 0.293 | 0.277 | 166756 |
| 1717777800 | 0.314 | 0.013 | 4.32 | 0.325 | 0.331 | 0.298 | 431814 |
| 1717691400 | 0.301 | -0.009 | -2.90 | 0.32 | 0.32 | 0.3 | 17565 |
| 1717605000 | 0.31 | -0.001 | -0.32 | 0.31 | 0.319 | 0.305 | 15685 |
| 1717518600 | 0.311 | 0.002 | 0.65 | 0.301 | 0.319 | 0.301 | 16372 |
| 1717432200 | 0.309 | 0.009 | 3.00 | 0.302 | 0.34 | 0.3 | 44856 |
| 1717173000 | 0.3 | 0 | 0.00 | 0.27 | 0.329 | 0.27 | 81193 |
| 1717086600 | 0.3 | -0.064 | -17.58 | 0.3469999 | 0.359 | 0.2859999 | 164234 |
| 1717000200 | 0.364 | -0.008 | -2.15 | 0.371 | 0.371 | 0.3479999 | 29898 |
| 1716913800 | 0.372 | 0.002 | 0.54 | 0.37 | 0.374 | 0.356 | 1002 |
| 1716827400 | 0.37 | -0.002 | -0.54 | 0.365 | 0.394 | 0.35 | 105999 |
| 1716568200 | 0.372 | 0.013 | 3.62 | 0.351 | 0.372 | 0.349 | 12816 |
| 1716481800 | 0.359 | 0.002 | 0.56 | 0.3449999 | 0.369 | 0.3449999 | 23911 |
| 1716395400 | 0.357 | -0.01 | -2.72 | 0.37 | 0.37 | 0.343 | 22430 |
| 1716309000 | 0.367 | -0.018 | -4.68 | 0.386 | 0.386 | 0.35 | 38718 |
| 1716222600 | 0.385 | -0.005 | -1.28 | 0.38 | 0.385 | 0.361 | 8876 |
| 1715963400 | 0.39 | 0.017 | 4.56 | 0.37 | 0.39 | 0.359 | 43453 |
| 1715877000 | 0.373 | 0.002 | 0.54 | 0.366 | 0.375 | 0.33 | 364328 |
| 1715790600 | 0.371 | -0.016 | -4.13 | 0.388 | 0.389 | 0.365 | 209495 |
| 1715704200 | 0.387 | -0.006 | -1.53 | 0.373 | 0.387 | 0.361 | 31565 |
| 1715617800 | 0.393 | 0.013 | 3.42 | 0.39 | 0.394 | 0.373 | 21663 |
| 1715358600 | 0.38 | -0.014 | -3.55 | 0.394 | 0.394 | 0.37 | 20091 |
| 1715272200 | 0.394 | 0.035 | 9.75 | 0.395 | 0.395 | 0.38 | 5094 |
| 1715185800 | 0.359 | -0.043 | -10.70 | 0.378 | 0.399 | 0.359 | 61235 |
| 1715099400 | 0.402 | 0 | 0.00 | 0.382 | 0.402 | 0.378 | 20405 |
| 1715013000 | 0.402 | -0.003 | -0.74 | 0.39 | 0.403 | 0.381 | 20042 |
| 1714753800 | 0.405 | 0.013 | 3.32 | 0.382 | 0.405 | 0.378 | 24890 |
| 1714667400 | 0.392 | 0.01 | 2.62 | 0.383 | 0.396 | 0.378 | 30774 |
| 1714494600 | 0.382 | -0.001 | -0.26 | 0.395 | 0.395 | 0.381 | 22193 |
| 1714408200 | 0.383 | -0.012 | -3.04 | 0.42 | 0.42 | 0.382 | 20995 |
| 1714149000 | 0.395 | -0.013 | -3.19 | 0.42 | 0.42 | 0.394 | 23272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
