Register for real-time alerts, custom portfolio, and market movers
ALIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000409 | -0.00000013 | -3.08% | 0.00000419 | 0.00000430 | 0.00000409 | 3.00 |
| Jun 06 2024 | 0.00000422 | 0.00 | 0.00% | 0.00000424 | 0.00000466 | 0.00000422 | 8.00 |
| Jun 05 2024 | 0.00000422 | -0.00000013 | -2.99% | 0.00000436 | 0.00000444 | 0.00000419 | 3.00 |
| Jun 04 2024 | 0.00000435 | -0.00000018 | -3.97% | 0.00000465 | 0.00000471 | 0.00000421 | 7.00 |
| Jun 03 2024 | 0.00000453 | 0.00 | 0.00% | 0.00000445 | 0.00000464 | 0.00000420 | 8.00 |
| Jun 02 2024 | 0.00000453 | 0.00 | 0.00% | 0.00000455 | 0.00000507 | 0.00000449 | 12.00 |
| Jun 01 2024 | 0.00000453 | 0.00000022 | 5.10% | 0.00000437 | 0.00000500 | 0.00000427 | 8.00 |
| May 31 2024 | 0.00000431 | 0.00000030 | 7.48% | 0.00000395 | 0.00000431 | 0.00000375 | 6.00 |
| May 30 2024 | 0.00000401 | 0.00000004 | 1.01% | 0.00000401 | 0.00000416 | 0.00000387 | 6.00 |
| May 29 2024 | 0.00000397 | -0.00000002 | -0.50% | 0.00000399 | 0.00000420 | 0.00000388 | 5.00 |
| May 28 2024 | 0.00000399 | -0.00000025 | -5.90% | 0.00000436 | 0.00000436 | 0.00000388 | 6.00 |
| May 27 2024 | 0.00000424 | 0.00000028 | 7.07% | 0.00000395 | 0.00000428 | 0.00000362 | 12.00 |
| May 26 2024 | 0.00000396 | -0.00000042 | -9.59% | 0.00000424 | 0.00000434 | 0.00000394 | 6.00 |
| May 25 2024 | 0.00000438 | 0.00000023 | 5.54% | 0.00000421 | 0.00000444 | 0.00000417 | 5.00 |
| May 24 2024 | 0.00000415 | -0.00000009 | -2.12% | 0.00000424 | 0.00000482 | 0.00000409 | 7.00 |
| May 23 2024 | 0.00000424 | -0.00000012 | -2.75% | 0.00000441 | 0.00000448 | 0.00000415 | 13.00 |
| May 22 2024 | 0.00000436 | -0.00000024 | -5.22% | 0.00000455 | 0.00000456 | 0.00000423 | 6.00 |
| May 21 2024 | 0.00000460 | 0.00000015 | 3.37% | 0.00000438 | 0.00000475 | 0.00000408 | 7.00 |
| May 20 2024 | 0.00000445 | -0.00000029 | -6.12% | 0.00000475 | 0.00000532 | 0.00000445 | 21.00 |
| May 19 2024 | 0.00000474 | 0.00000002 | 0.42% | 0.00000471 | 0.00000488 | 0.00000464 | 7.00 |
| May 18 2024 | 0.00000472 | -0.00000011 | -2.28% | 0.00000482 | 0.00000495 | 0.00000443 | 7.00 |
| May 17 2024 | 0.00000483 | -0.00000007 | -1.43% | 0.00000498 | 0.00000500 | 0.00000464 | 11.00 |
| May 16 2024 | 0.00000490 | -0.00000005 | -1.01% | 0.00000495 | 0.00000538 | 0.00000473 | 14.00 |
| May 15 2024 | 0.00000495 | -0.00000023 | -4.44% | 0.00000523 | 0.00000533 | 0.00000485 | 16.00 |
| May 14 2024 | 0.00000518 | -0.00000035 | -6.33% | 0.00000555 | 0.00000563 | 0.00000488 | 19.00 |
| May 13 2024 | 0.00000553 | -0.00000001 | -0.18% | 0.00000554 | 0.00000592 | 0.00000533 | 14.00 |
| May 12 2024 | 0.00000554 | -0.00000036 | -6.10% | 0.00000591 | 0.00000591 | 0.00000534 | 11.00 |
| May 11 2024 | 0.00000590 | -0.00000012 | -1.99% | 0.00000602 | 0.00000602 | 0.00000580 | 4.00 |
| May 10 2024 | 0.00000602 | -0.00000004 | -0.66% | 0.00000609 | 0.00000637 | 0.00000583 | 23.00 |
| May 09 2024 | 0.00000606 | -0.00000023 | -3.66% | 0.00000636 | 0.00000643 | 0.00000596 | 10.00 |
| May 08 2024 | 0.00000629 | 0.00 | 0.00% | 0.00000632 | 0.00000670 | 0.00000612 | 7.00 |
| May 07 2024 | 0.00000629 | -0.00000003 | -0.47% | 0.00000631 | 0.00000658 | 0.00000612 | 4.00 |
| May 06 2024 | 0.00000632 | 0.00000001 | 0.16% | 0.00000621 | 0.00000657 | 0.00000606 | 17.00 |
| May 05 2024 | 0.00000631 | -0.00000008 | -1.25% | 0.00000635 | 0.00000654 | 0.00000617 | 9.00 |
| May 04 2024 | 0.00000639 | 0.00000001 | 0.16% | 0.00000635 | 0.00000670 | 0.00000621 | 12.00 |
| May 03 2024 | 0.00000638 | 0.00000002 | 0.31% | 0.00000637 | 0.00000685 | 0.00000612 | 13.00 |
| May 02 2024 | 0.00000636 | -0.00000014 | -2.15% | 0.00000650 | 0.00000665 | 0.00000595 | 22.00 |
| May 01 2024 | 0.00000650 | 0.00000028 | 4.50% | 0.00000620 | 0.00000659 | 0.00000605 | 14.00 |
| Apr 30 2024 | 0.00000622 | 0.00000040 | 6.87% | 0.00000572 | 0.00000691 | 0.00000556 | 17.00 |
| Apr 29 2024 | 0.00000582 | -0.00000059 | -9.20% | 0.00000640 | 0.00000640 | 0.00000561 | 24.00 |
| Apr 28 2024 | 0.00000641 | 0.00000031 | 5.08% | 0.00000603 | 0.00000641 | 0.00000596 | 5.00 |
| Apr 27 2024 | 0.00000610 | -0.00000027 | -4.24% | 0.00000636 | 0.00000644 | 0.00000607 | 4.00 |
| Apr 26 2024 | 0.00000637 | -0.00000008 | -1.24% | 0.00000633 | 0.00000650 | 0.00000630 | 3.00 |
| Apr 25 2024 | 0.00000645 | -0.00000011 | -1.68% | 0.00000649 | 0.00000662 | 0.00000633 | 7.00 |
| Apr 24 2024 | 0.00000656 | 0.00000008 | 1.23% | 0.00000645 | 0.00000725 | 0.00000617 | 13.00 |
| Apr 23 2024 | 0.00000648 | -0.00000049 | -7.03% | 0.00000707 | 0.00000725 | 0.00000638 | 14.00 |
| Apr 22 2024 | 0.00000697 | -0.00000012 | -1.69% | 0.00000719 | 0.00000750 | 0.00000694 | 13.00 |
| Apr 21 2024 | 0.00000709 | 0.00000022 | 3.20% | 0.00000662 | 0.00000744 | 0.00000655 | 12.00 |
| Apr 20 2024 | 0.00000687 | 0.00000019 | 2.84% | 0.00000671 | 0.00000706 | 0.00000661 | 7.00 |
| Apr 19 2024 | 0.00000668 | -0.00000010 | -1.47% | 0.00000675 | 0.00000708 | 0.00000634 | 11.00 |
| Apr 18 2024 | 0.00000678 | 0.00000006 | 0.89% | 0.00000673 | 0.00000692 | 0.00000655 | 7.00 |
| Apr 17 2024 | 0.00000672 | 0.00000035 | 5.49% | 0.00000657 | 0.00000704 | 0.00000626 | 9.00 |
| Apr 16 2024 | 0.00000637 | 0.00000016 | 2.58% | 0.00000622 | 0.00000644 | 0.00000611 | 4.00 |
| Apr 15 2024 | 0.00000621 | -0.00000045 | -6.76% | 0.00000680 | 0.00000717 | 0.00000615 | 12.00 |
| Apr 14 2024 | 0.00000666 | 0.00000059 | 9.72% | 0.00000608 | 0.00000666 | 0.00000585 | 10.00 |
| Apr 13 2024 | 0.00000607 | -0.00000008 | -1.30% | 0.00000606 | 0.000011 | 0.00000501 | 15.00 |
| Apr 12 2024 | 0.00000615 | 0.00000004 | 0.65% | 0.00000621 | 0.00000624 | 0.00000590 | 9.00 |
| Apr 11 2024 | 0.00000611 | -0.00000045 | -6.86% | 0.00000658 | 0.00000669 | 0.00000575 | 20.00 |
| Apr 10 2024 | 0.00000656 | -0.00000023 | -3.39% | 0.00000686 | 0.00000689 | 0.00000643 | 10.00 |
| Apr 09 2024 | 0.00000679 | 0.00000052 | 8.29% | 0.00000676 | 0.00000708 | 0.00000670 | 11.00 |
| Apr 08 2024 | 0.00000627 | -0.00000100 | -13.57% | 0.00000731 | 0.00000796 | 0.00000627 | 23.00 |
| Apr 07 2024 | 0.00000737 | -0.00000006 | -0.81% | 0.00000714 | 0.00000777 | 0.00000714 | 12.00 |
| Apr 06 2024 | 0.00000743 | -0.00000012 | -1.59% | 0.00000754 | 0.00000784 | 0.00000691 | 21.00 |
| Apr 05 2024 | 0.00000755 | -0.00000021 | -2.71% | 0.00000796 | 0.00000796 | 0.00000674 | 21.00 |
| Apr 04 2024 | 0.00000776 | 0.00000005 | 0.65% | 0.00000798 | 0.00000917 | 0.00000741 | 8.00 |
| Apr 03 2024 | 0.00000771 | -0.00000011 | -1.41% | 0.00000780 | 0.00000782 | 0.00000737 | 19.00 |
| Apr 02 2024 | 0.00000782 | 0.00000038 | 5.11% | 0.00000748 | 0.00000874 | 0.00000706 | 11.00 |
| Apr 01 2024 | 0.00000744 | -0.00000020 | -2.62% | 0.00000788 | 0.00000841 | 0.00000744 | 0.00 |
| Mar 31 2024 | 0.00000764 | -0.00000031 | -3.90% | 0.00000841 | 0.00000841 | 0.00000678 | 0.00 |
| Mar 30 2024 | 0.00000795 | 0.00000018 | 2.32% | 0.00000794 | 0.00000873 | 0.00000775 | 0.00 |
| Mar 29 2024 | 0.00000777 | -0.00000100 | -11.38% | 0.00000778 | 0.00000819 | 0.00000760 | 0.00 |
| Mar 28 2024 | 0.00000879 | 0.00000100 | 13.00% | 0.00000879 | 0.00000879 | 0.00000879 | 1.00 |
| Mar 27 2024 | 0.00000769 | -0.00000031 | -3.88% | 0.00000814 | 0.00000870 | 0.00000769 | 0.00 |
| Mar 26 2024 | 0.00000800 | -0.00000058 | -6.76% | 0.00000876 | 0.00000882 | 0.00000779 | 2.00 |
| Mar 25 2024 | 0.00000858 | -0.00000014 | -1.61% | 0.00000869 | 0.00000888 | 0.00000850 | 6.00 |
| Mar 24 2024 | 0.00000872 | -0.00000041 | -4.49% | 0.00000932 | 0.00000973 | 0.00000858 | 21.00 |
| Mar 23 2024 | 0.00000913 | -0.00000023 | -2.46% | 0.00000940 | 0.00000960 | 0.00000892 | 11.00 |
| Mar 22 2024 | 0.00000936 | -0.00000100 | -9.49% | 0.00001 | 0.00001 | 0.00000890 | 26.00 |
| Mar 21 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
| Mar 20 2024 | 0.000011 | -0.00000011 | -1.03% | 0.00001 | 0.000011 | 0.00001 | 5.00 |
| Mar 19 2024 | 0.000011 | -0.00000043 | -3.88% | 0.00001 | 0.000011 | 0.00001 | 16.00 |
| Mar 18 2024 | 0.000011 | -0.00000200 | -15.40% | 0.000012 | 0.000014 | 0.00001 | 68.00 |
| Mar 17 2024 | 0.000013 | 0.00000300 | 30.06% | 0.00001 | 0.000014 | 0.00000979 | 32.00 |
| Mar 16 2024 | 0.00000998 | 0.00000018 | 1.84% | 0.00000981 | 0.00000999 | 0.00000939 | 8.00 |
| Mar 15 2024 | 0.00000980 | -0.00000014 | -1.41% | 0.00001 | 0.00001 | 0.00000962 | 26.00 |
| Mar 14 2024 | 0.00000994 | -0.00000038 | -3.68% | 0.000011 | 0.000011 | 0.00000979 | 12.00 |
| Mar 13 2024 | 0.00001 | 0.00000038 | 3.82% | 0.00000971 | 0.000011 | 0.00000956 | 16.00 |
| Mar 12 2024 | 0.00000994 | 0.00000038 | 3.97% | 0.00000965 | 0.00001 | 0.00000942 | 21.00 |
| Mar 11 2024 | 0.00000956 | -0.00000100 | -9.43% | 0.000011 | 0.000011 | 0.00000956 | 17.00 |
| Mar 10 2024 | 0.000011 | -0.00000100 | -8.60% | 0.000011 | 0.000012 | 0.00001 | 34.00 |
| Mar 09 2024 | 0.000012 | 0.00000100 | 9.68% | 0.000011 | 0.000012 | 0.00001 | 28.00 |
