Mastrad (ALMAS)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 12.1951219512 | 0.0082 | 0.01 | 0.0082 | 230403 | 0.00938442 | DE |
| 4 | -0.002 | -17.8571428571 | 0.0112 | 0.0128 | 0.0082 | 601685 | 0.01098452 | DE |
| 12 | 0.0018 | 24.3243243243 | 0.0074 | 0.0226 | 0.0074 | 2712439 | 0.01236898 | DE |
| 26 | -0.0008 | -8 | 0.01 | 0.0226 | 0.006 | 1827014 | 0.01183284 | DE |
| 52 | -0.0268 | -74.4444444444 | 0.036 | 0.0378 | 0.006 | 1157866 | 0.01360284 | DE |
| 156 | -0.6508 | -98.6060606061 | 0.66 | 0.756 | 0.006 | 436179 | 0.06858275 | DE |
| 260 | -0.4168 | -97.8403755869 | 0.426 | 0.84 | 0.006 | 370604 | 0.19747506 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 0.0092 | 0 | 0.00 | 0.0088 | 0.0092 | 0.0082 | 35930 |
| 1720715400 | 0.0092 | -0.0002 | -2.13 | 0.0088 | 0.0092 | 0.0084 | 323833 |
| 1720629000 | 0.0094 | -0.0002 | -2.08 | 0.0086 | 0.0095999 | 0.0086 | 20678 |
| 1720542600 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.009 | 87580 |
| 1720456200 | 0.0095999 | 0.0003999 | 4.35 | 0.0092 | 0.01 | 0.0084 | 433210 |
| 1720197000 | 0.0092 | 0 | 0.00 | 0.0082 | 0.0092 | 0.0082 | 286714 |
| 1720110600 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0084 | 92931 |
| 1720024200 | 0.0092 | -0.0004 | -4.17 | 0.0098 | 0.0098 | 0.0084 | 654691 |
| 1719937800 | 0.0095999 | -0.0002 | -2.04 | 0.0098 | 0.0098 | 0.0084 | 384801 |
| 1719851400 | 0.0098 | -0.0002 | -2.00 | 0.0098 | 0.0098 | 0.0098 | 12300 |
| 1719592200 | 0.01 | 0.0002 | 2.04 | 0.0094 | 0.0102 | 0.009 | 507843 |
| 1719505800 | 0.0098 | -0.0002 | -2.00 | 0.009 | 0.0098 | 0.009 | 288999 |
| 1719419400 | 0.01 | -0.0002 | -1.96 | 0.0104 | 0.0104 | 0.0098 | 363868 |
| 1719333000 | 0.0102 | -0.0004 | -3.77 | 0.0102 | 0.0102 | 0.0102 | 105000 |
| 1719246600 | 0.0106 | -0.0004 | -3.64 | 0.011 | 0.011 | 0.01 | 610072 |
| 1718987400 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.01 | 349146 |
| 1718901000 | 0.011 | -0.0012 | -9.84 | 0.0106 | 0.012 | 0.01 | 1223096 |
| 1718814600 | 0.0122 | 0.0016 | 15.09 | 0.0094 | 0.0128 | 0.0086 | 4733845 |
| 1718728200 | 0.0106 | 0.0002 | 1.92 | 0.0092 | 0.0114 | 0.0092 | 328460 |
| 1718641800 | 0.0104 | -0.0006 | -5.45 | 0.01 | 0.0106 | 0.0088 | 714373 |
| 1718382600 | 0.011 | -0.0006 | -5.17 | 0.0112 | 0.0115999 | 0.011 | 512254 |
| 1718296200 | 0.0115999 | 0 | 0.00 | 0.0114 | 0.0118 | 0.0112 | 131077 |
| 1718209800 | 0.0115999 | -0.0004 | -3.33 | 0.0124 | 0.0124 | 0.0115999 | 316000 |
| 1718123400 | 0.012 | 0.0002 | 1.69 | 0.012 | 0.012 | 0.0112 | 131934 |
| 1718037000 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1717777800 | 0.0118 | 0 | 0.00 | 0.0115999 | 0.0118 | 0.0114 | 245901 |
| 1717691400 | 0.0118 | -0.0006 | -4.84 | 0.0122 | 0.0122 | 0.0115999 | 458728 |
| 1717605000 | 0.0124 | 0 | 0.00 | 0.0115999 | 0.0124 | 0.0115999 | 536405 |
| 1717518600 | 0.0124 | -0.0008 | -6.06 | 0.0132 | 0.0132 | 0.0115999 | 1021746 |
| 1717432200 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0124 | 190564 |
| 1717173000 | 0.0132 | 0.0004 | 3.12 | 0.013 | 0.0132 | 0.012 | 692002 |
| 1717086600 | 0.0128 | 0.0008 | 6.67 | 0.0122 | 0.0138 | 0.0122 | 1999505 |
| 1717000200 | 0.012 | -0.0002 | -1.64 | 0.0118 | 0.0126 | 0.0114 | 496319 |
| 1716913800 | 0.0122 | 0.0008 | 7.02 | 0.012 | 0.013 | 0.0114 | 1019533 |
| 1716827400 | 0.0114 | -0.0006 | -5.00 | 0.012 | 0.012 | 0.0114 | 82701 |
| 1716568200 | 0.012 | 0.0002 | 1.69 | 0.0124 | 0.0124 | 0.0114 | 229498 |
| 1716481800 | 0.0118 | -0.001 | -7.81 | 0.0118 | 0.0128 | 0.0118 | 200576 |
| 1716395400 | 0.0128 | 0.0006 | 4.92 | 0.012 | 0.0128 | 0.012 | 215972 |
| 1716309000 | 0.0122 | -0.0006 | -4.69 | 0.0132 | 0.0132 | 0.012 | 683859 |
| 1716222600 | 0.0128 | -0.001 | -7.25 | 0.0142 | 0.0146 | 0.0122 | 4235886 |
| 1715963400 | 0.0138 | 0.003 | 27.78 | 0.0115999 | 0.014 | 0.0108 | 4566339 |
| 1715877000 | 0.0108 | 0.0002 | 1.89 | 0.0106 | 0.0114 | 0.0106 | 919659 |
| 1715790600 | 0.0106 | -0.0022 | -17.19 | 0.012 | 0.0122 | 0.0106 | 2613506 |
| 1715704200 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
| 1715617800 | 0.0128 | 0.0022 | 20.75 | 0.011 | 0.0136 | 0.0106 | 6837678 |
| 1715358600 | 0.0106 | -0.0008 | -7.02 | 0.0114 | 0.0118 | 0.0106 | 784356 |
| 1715272200 | 0.0114 | -0.0004 | -3.39 | 0.0122 | 0.0122 | 0.011 | 1220146 |
| 1715185800 | 0.0118 | 0 | 0.00 | 0.0124 | 0.0126 | 0.011 | 815003 |
| 1715099400 | 0.0118 | -0.0018 | -13.24 | 0.0136 | 0.0146 | 0.0118 | 3861242 |
| 1715013000 | 0.0136 | 0.0028 | 25.93 | 0.0102 | 0.0144 | 0.0102 | 12188274 |
| 1714753800 | 0.0108 | -0.0008 | -6.90 | 0.0112 | 0.0118 | 0.0106 | 1435163 |
| 1714667400 | 0.0115999 | -0.0002 | -1.69 | 0.0118 | 0.0122 | 0.0102 | 1653221 |
| 1714494600 | 0.0118 | 0.0004 | 3.51 | 0.013 | 0.013 | 0.011 | 2589420 |
| 1714408200 | 0.0114 | -0.0008 | -6.56 | 0.0122 | 0.0132 | 0.011 | 2932428 |
| 1714149000 | 0.0122 | -0.0024 | -16.44 | 0.015 | 0.0158 | 0.012 | 10495316 |
| 1714062600 | 0.0146 | -0.0002 | -1.35 | 0.0162 | 0.0226 | 0.0146 | 26771554 |
| 1713976200 | 0.0148 | 0.0048 | 48.00 | 0.0094 | 0.0152 | 0.0084 | 15067594 |
| 1713889800 | 0.01 | 0.0022 | 28.21 | 0.0082 | 0.017 | 0.0082 | 34813912 |
| 1713803400 | 0.0078 | 0 | 0.00 | 0.0074 | 0.0078 | 0.0074 | 28550 |
| 1713544200 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1713457800 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 9950 |
| 1713371400 | 0.0078 | 0.0004 | 5.41 | 0.0078 | 0.0078 | 0.0078 | 12870 |
| 1713285000 | 0.0074 | -0.0008 | -9.76 | 0.0074 | 0.008 | 0.0074 | 8030 |
| 1713198600 | 0.0082 | 0.0002 | 2.50 | 0.0074 | 0.0082 | 0.0074 | 21910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
