Register to chat with like-minded investors on our interactive forums.ALNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.002411 | -0.000011 | -0.45% | 0.002388 | 0.002437 | 0.002388 | 2,025,214.00 |
| Jul 17 2024 | 0.002422 | 0.00002 | 0.83% | 0.002403 | 0.002535 | 0.002315 | 2,787,045.00 |
| Jul 16 2024 | 0.002402 | -0.000052 | -2.12% | 0.002455 | 0.002653 | 0.00234 | 2,064,388.00 |
| Jul 15 2024 | 0.002454 | 0.000088 | 3.72% | 0.002374 | 0.002642 | 0.002336 | 950,246.00 |
| Jul 14 2024 | 0.002366 | 0.000192 | 8.83% | 0.002263 | 0.00264 | 0.002263 | 657,272.00 |
| Jul 13 2024 | 0.002174 | -0.000842 | -27.92% | 0.002925 | 0.003317 | 0.002001 | 1,296,734.00 |
| Jul 12 2024 | 0.003016 | 0.000759 | 33.63% | 0.00218 | 0.0045 | 0.002069 | 1,153,759.00 |
| Jul 11 2024 | 0.002257 | 0.00004 | 1.80% | 0.002069 | 0.002493 | 0.002016 | 5,347,173.00 |
| Jul 10 2024 | 0.002217 | -0.00013 | -5.54% | 0.002367 | 0.002367 | 0.001927 | 2,649,906.00 |
| Jul 09 2024 | 0.002347 | -0.000478 | -16.92% | 0.002711 | 0.00291 | 0.000528 | 1,387,619.00 |
| Jul 08 2024 | 0.002825 | 0.000191 | 7.25% | 0.002853 | 0.002865 | 0.002494 | 363,880.00 |
| Jul 07 2024 | 0.002634 | -0.000244 | -8.48% | 0.002682 | 0.003011 | 0.002634 | 27,733.00 |
| Jul 06 2024 | 0.002878 | 0.000568 | 24.59% | 0.00231 | 0.002878 | 0.002309 | 1,086,039.00 |
| Jul 05 2024 | 0.00231 | -0.000292 | -11.22% | 0.002604 | 0.002604 | 0.002301 | 1,197,736.00 |
| Jul 04 2024 | 0.002602 | 0.000129 | 5.22% | 0.002529 | 0.002726 | 0.002417 | 1,099,722.00 |
| Jul 03 2024 | 0.002473 | -0.000124 | -4.77% | 0.002585 | 0.002596 | 0.002425 | 3,085,288.00 |
| Jul 02 2024 | 0.002597 | -0.000103 | -3.81% | 0.002814 | 0.002814 | 0.002521 | 3,790,063.00 |
| Jul 01 2024 | 0.0027 | -0.00047 | -14.83% | 0.003131 | 0.003131 | 0.002652 | 830,717.00 |
| Jun 30 2024 | 0.00317 | 0.000247 | 8.45% | 0.003154 | 0.004299 | 0.002684 | 2,314,619.00 |
| Jun 29 2024 | 0.002923 | -0.000088 | -2.92% | 0.003007 | 0.003011 | 0.002901 | 3,043,588.00 |
| Jun 28 2024 | 0.003011 | -0.000023 | -0.76% | 0.003203 | 0.003216 | 0.003007 | 2,392,600.00 |
| Jun 27 2024 | 0.003034 | 0.00002 | 0.66% | 0.003014 | 0.00307 | 0.003012 | 2,637,094.00 |
| Jun 26 2024 | 0.003014 | -0.000131 | -4.17% | 0.003219 | 0.003219 | 0.003008 | 2,097,551.00 |
| Jun 25 2024 | 0.003145 | 0.000222 | 7.59% | 0.003097 | 0.003315 | 0.002985 | 404,116.00 |
| Jun 24 2024 | 0.002923 | -0.00018 | -5.80% | 0.002948 | 0.002971 | 0.002818 | 1,802,619.00 |
| Jun 23 2024 | 0.003103 | -0.000102 | -3.18% | 0.003208 | 0.003389 | 0.003 | 1,392,238.00 |
| Jun 22 2024 | 0.003205 | -0.000336 | -9.49% | 0.003359 | 0.003454 | 0.003191 | 3,338,626.00 |
| Jun 21 2024 | 0.003541 | -0.000504 | -12.46% | 0.004038 | 0.004038 | 0.003321 | 202,234.00 |
| Jun 20 2024 | 0.004045 | -0.000197 | -4.64% | 0.004248 | 0.004278 | 0.004045 | 1,374,614.00 |
| Jun 19 2024 | 0.004242 | 0.000787 | 22.78% | 0.003453 | 0.004741 | 0.003449 | 403,315.00 |
| Jun 18 2024 | 0.003455 | -0.00075 | -17.84% | 0.004153 | 0.004188 | 0.003 | 2,020,921.00 |
| Jun 17 2024 | 0.004205 | 0.000447 | 11.89% | 0.003758 | 0.00465 | 0.003701 | 2,220,923.00 |
| Jun 16 2024 | 0.003758 | -0.000268 | -6.66% | 0.004068 | 0.004085 | 0.003722 | 3,075,046.00 |
| Jun 15 2024 | 0.004026 | -0.000405 | -9.14% | 0.004145 | 0.004374 | 0.004026 | 601,818.00 |
| Jun 14 2024 | 0.004431 | 0.00026 | 6.23% | 0.004006 | 0.00445 | 0.004005 | 50,039.00 |
| Jun 13 2024 | 0.004171 | 0.000029 | 0.70% | 0.004145 | 0.004171 | 0.004012 | 2,409,955.00 |
| Jun 12 2024 | 0.004142 | -0.00000300 | -0.07% | 0.004142 | 0.00417 | 0.004102 | 3,281,761.00 |
| Jun 11 2024 | 0.004145 | -0.00026 | -5.90% | 0.004388 | 0.004408 | 0.004126 | 3,162,214.00 |
| Jun 10 2024 | 0.004405 | 0.000203 | 4.83% | 0.004197 | 0.00464 | 0.004159 | 2,787,854.00 |
| Jun 09 2024 | 0.004202 | 0.000475 | 12.74% | 0.003731 | 0.004614 | 0.003258 | 3,252,360.00 |
| Jun 08 2024 | 0.003727 | -0.000234 | -5.91% | 0.003959 | 0.003964 | 0.0037 | 3,731,397.00 |
| Jun 07 2024 | 0.003961 | -0.000021 | -0.53% | 0.003981 | 0.004202 | 0.003882 | 3,200,030.00 |
| Jun 06 2024 | 0.003982 | -0.000823 | -17.13% | 0.004809 | 0.005134 | 0.003619 | 3,361,497.00 |
| Jun 05 2024 | 0.004805 | -0.00042 | -8.04% | 0.005233 | 0.005608 | 0.004705 | 2,493,023.00 |
| Jun 04 2024 | 0.005225 | -0.000222 | -4.08% | 0.005535 | 0.005625 | 0.005171 | 1,228,604.00 |
| Jun 03 2024 | 0.005447 | -0.000362 | -6.23% | 0.005818 | 0.006202 | 0.005224 | 2,570,071.00 |
| Jun 02 2024 | 0.005809 | -0.000142 | -2.39% | 0.005951 | 0.006033 | 0.005791 | 2,387,924.00 |
| Jun 01 2024 | 0.005951 | -0.00002 | -0.33% | 0.005969 | 0.005972 | 0.005901 | 2,280,032.00 |
| May 31 2024 | 0.005971 | -0.000064 | -1.06% | 0.006141 | 0.006212 | 0.0059 | 2,004,086.00 |
| May 30 2024 | 0.006035 | 0.000115 | 1.94% | 0.005916 | 0.006898 | 0.005854 | 2,485,047.00 |
| May 29 2024 | 0.00592 | -0.000108 | -1.79% | 0.005999 | 0.006539 | 0.00588 | 2,418,503.00 |
| May 28 2024 | 0.006028 | 0.000028 | 0.47% | 0.005992 | 0.006106 | 0.005938 | 2,288,181.00 |
| May 27 2024 | 0.006 | 0.000427 | 7.66% | 0.005579 | 0.006414 | 0.005564 | 2,269,080.00 |
| May 26 2024 | 0.005573 | 0.000666 | 13.57% | 0.004907 | 0.006731 | 0.004891 | 3,203,685.00 |
| May 25 2024 | 0.004907 | -0.000028 | -0.57% | 0.004945 | 0.005355 | 0.004675 | 2,493,793.00 |
| May 24 2024 | 0.004935 | 0.000735 | 17.50% | 0.004196 | 0.005031 | 0.004075 | 3,016,923.00 |
| May 23 2024 | 0.0042 | 0.000479 | 12.87% | 0.003724 | 0.004512 | 0.003701 | 3,177,572.00 |
| May 22 2024 | 0.003721 | -0.000497 | -11.78% | 0.004207 | 0.004219 | 0.003701 | 3,329,927.00 |
| May 21 2024 | 0.004218 | 0.000205 | 5.11% | 0.004018 | 0.004872 | 0.003991 | 2,816,802.00 |
| May 20 2024 | 0.004013 | -0.000086 | -2.10% | 0.0041 | 0.004101 | 0.003939 | 3,433,060.00 |
| May 19 2024 | 0.004099 | -0.000243 | -5.60% | 0.004315 | 0.004363 | 0.004032 | 2,988,474.00 |
| May 18 2024 | 0.004342 | 0.000188 | 4.53% | 0.004157 | 0.004385 | 0.004024 | 2,550,481.00 |
| May 17 2024 | 0.004154 | 0.000171 | 4.29% | 0.00398 | 0.004613 | 0.003701 | 2,374,247.00 |
| May 16 2024 | 0.003983 | -0.000217 | -5.17% | 0.004168 | 0.00464 | 0.003966 | 3,033,395.00 |
| May 15 2024 | 0.0042 | -0.000331 | -7.31% | 0.004539 | 0.004681 | 0.004031 | 2,706,299.00 |
| May 14 2024 | 0.004531 | -0.000188 | -3.98% | 0.004706 | 0.004784 | 0.004469 | 2,841,412.00 |
| May 13 2024 | 0.004719 | -0.00016 | -3.28% | 0.004916 | 0.00492 | 0.004582 | 2,554,941.00 |
| May 12 2024 | 0.004879 | 0.000452 | 10.21% | 0.004423 | 0.004999 | 0.004356 | 2,794,039.00 |
| May 11 2024 | 0.004427 | -0.000162 | -3.53% | 0.004591 | 0.005 | 0.004258 | 3,237,650.00 |
| May 10 2024 | 0.004589 | -0.000062 | -1.33% | 0.004638 | 0.004673 | 0.004499 | 2,738,857.00 |
| May 09 2024 | 0.004651 | 0.000037 | 0.80% | 0.004617 | 0.004733 | 0.0045 | 2,792,585.00 |
| May 08 2024 | 0.004614 | 0.000118 | 2.62% | 0.004501 | 0.004788 | 0.004417 | 2,552,626.00 |
| May 07 2024 | 0.004496 | 0.000366 | 8.86% | 0.004144 | 0.005012 | 0.003887 | 2,846,784.00 |
| May 06 2024 | 0.00413 | -0.000596 | -12.61% | 0.004746 | 0.004746 | 0.003946 | 2,113,264.00 |
| May 05 2024 | 0.004726 | 0.000633 | 15.47% | 0.0042 | 0.004939 | 0.004088 | 2,735,177.00 |
| May 04 2024 | 0.004093 | 0.000209 | 5.38% | 0.00376 | 0.004136 | 0.003757 | 3,238,731.00 |
| May 03 2024 | 0.003884 | -0.000033 | -0.84% | 0.003914 | 0.003964 | 0.003875 | 3,237,667.00 |
| May 02 2024 | 0.003917 | 0.000407 | 11.60% | 0.003474 | 0.005227 | 0.003442 | 3,175,551.00 |
| May 01 2024 | 0.00351 | -0.000317 | -8.28% | 0.003827 | 0.003828 | 0.0035 | 3,619,988.00 |
| Apr 30 2024 | 0.003827 | -0.000409 | -9.66% | 0.004236 | 0.004249 | 0.003822 | 3,078,079.00 |
| Apr 29 2024 | 0.004236 | -0.000088 | -2.04% | 0.004319 | 0.004427 | 0.004222 | 3,231,991.00 |
| Apr 28 2024 | 0.004324 | -0.000195 | -4.32% | 0.004334 | 0.004426 | 0.004299 | 3,023,653.00 |
| Apr 27 2024 | 0.004519 | -0.000402 | -8.17% | 0.004925 | 0.005237 | 0.004412 | 3,036,373.00 |
| Apr 26 2024 | 0.004921 | 0.000238 | 5.08% | 0.004724 | 0.005237 | 0.00465 | 2,902,345.00 |
| Apr 25 2024 | 0.004683 | 0.000247 | 5.57% | 0.004422 | 0.005072 | 0.004149 | 2,835,061.00 |
| Apr 24 2024 | 0.004436 | 0.000397 | 9.83% | 0.004045 | 0.004572 | 0.003981 | 2,296,179.00 |
| Apr 23 2024 | 0.004039 | -0.000239 | -5.59% | 0.00432 | 0.00433 | 0.003737 | 3,592,256.00 |
| Apr 22 2024 | 0.004278 | 0.000617 | 16.85% | 0.003723 | 0.005861 | 0.003704 | 5,286,211.00 |
| Apr 21 2024 | 0.003661 | 0.000195 | 5.63% | 0.003432 | 0.00411 | 0.003404 | 3,236,834.00 |
| Apr 20 2024 | 0.003466 | 0.000298 | 9.41% | 0.00317 | 0.00411 | 0.003068 | 4,361,881.00 |
