Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALEPHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 0.2376 | -0.0115 | -4.62% | 0.249 | 0.2499 | 0.2324 | 1,349,341.00 |
| Jul 01 2024 | 0.2491 | 0.0386 | 18.34% | 0.231 | 0.2594 | 0.2103 | 3,789,125.00 |
| Jun 30 2024 | 0.2105 | 0.0063 | 3.09% | 0.2045 | 0.2114 | 0.1925 | 1,489,325.00 |
| Jun 29 2024 | 0.2042 | -0.0121 | -5.59% | 0.2149 | 0.2179 | 0.2021 | 1,161,083.00 |
| Jun 28 2024 | 0.2163 | -0.0142 | -6.16% | 0.231 | 0.2358 | 0.210 | 1,416,909.00 |
| Jun 27 2024 | 0.2305 | 0.0045 | 1.99% | 0.2257 | 0.2355 | 0.224 | 1,468,420.00 |
| Jun 26 2024 | 0.226 | -0.014 | -5.83% | 0.2412 | 0.2477 | 0.2239 | 2,808,138.00 |
| Jun 25 2024 | 0.240 | 0.0066 | 2.83% | 0.233 | 0.2505 | 0.227 | 2,085,846.00 |
| Jun 24 2024 | 0.2334 | -0.0132 | -5.35% | 0.2469 | 0.250 | 0.2233 | 1,453,133.00 |
| Jun 23 2024 | 0.2466 | -0.0033 | -1.32% | 0.2497 | 0.2575 | 0.2454 | 716,232.00 |
| Jun 22 2024 | 0.2499 | 0.0024 | 0.97% | 0.2481 | 0.2545 | 0.2422 | 1,469,593.00 |
| Jun 21 2024 | 0.2475 | 0.0053 | 2.19% | 0.2424 | 0.2517 | 0.2319 | 1,467,614.00 |
| Jun 20 2024 | 0.2422 | 0.002 | 0.83% | 0.2414 | 0.251 | 0.2342 | 1,534,646.00 |
| Jun 19 2024 | 0.2402 | 0.0039 | 1.65% | 0.2355 | 0.2448 | 0.2341 | 1,062,196.00 |
| Jun 18 2024 | 0.2363 | -0.0124 | -4.99% | 0.242 | 0.2522 | 0.2282 | 1,887,678.00 |
| Jun 17 2024 | 0.2487 | -0.0302 | -10.83% | 0.2792 | 0.2827 | 0.2482 | 2,467,956.00 |
| Jun 16 2024 | 0.2789 | -0.0035 | -1.24% | 0.2822 | 0.2828 | 0.2739 | 596,408.00 |
| Jun 15 2024 | 0.2824 | -0.0013 | -0.46% | 0.2839 | 0.2952 | 0.2726 | 1,378,124.00 |
| Jun 14 2024 | 0.2837 | 0.0094 | 3.43% | 0.2774 | 0.2943 | 0.2511 | 3,457,001.00 |
| Jun 13 2024 | 0.2743 | 0.00 | 0.00% | 0.2785 | 0.2861 | 0.272 | 1,835,836.00 |
| Jun 12 2024 | 0.2743 | 0.0038 | 1.40% | 0.2701 | 0.276 | 0.2582 | 1,743,922.00 |
| Jun 11 2024 | 0.2705 | 0.0073 | 2.77% | 0.2637 | 0.2763 | 0.2443 | 2,950,212.00 |
| Jun 10 2024 | 0.2632 | -0.0065 | -2.41% | 0.2702 | 0.2703 | 0.260 | 1,130,863.00 |
| Jun 09 2024 | 0.2697 | -0.0074 | -2.67% | 0.2773 | 0.2817 | 0.2684 | 968,093.00 |
| Jun 08 2024 | 0.2771 | 0.0079 | 2.93% | 0.2694 | 0.2848 | 0.2669 | 1,346,113.00 |
| Jun 07 2024 | 0.2692 | -0.017 | -5.94% | 0.2863 | 0.287 | 0.2667 | 1,681,215.00 |
| Jun 06 2024 | 0.2862 | -0.0147 | -4.89% | 0.3007 | 0.3018 | 0.2797 | 1,645,720.00 |
| Jun 05 2024 | 0.3009 | -0.0021 | -0.69% | 0.2975 | 0.3386 | 0.2961 | 2,821,379.00 |
| Jun 04 2024 | 0.303 | -0.007 | -2.26% | 0.3094 | 0.3172 | 0.3014 | 1,467,670.00 |
| Jun 03 2024 | 0.310 | 0.0092 | 3.06% | 0.3014 | 0.3189 | 0.2953 | 1,869,961.00 |
| Jun 02 2024 | 0.3008 | -0.0103 | -3.31% | 0.3121 | 0.3137 | 0.295 | 1,076,870.00 |
| Jun 01 2024 | 0.3111 | -0.0174 | -5.30% | 0.3273 | 0.3297 | 0.3084 | 1,701,938.00 |
| May 31 2024 | 0.3285 | 0.0291 | 9.72% | 0.2975 | 0.3462 | 0.2961 | 3,040,205.00 |
| May 30 2024 | 0.2994 | -0.0173 | -5.46% | 0.317 | 0.3197 | 0.2769 | 3,230,398.00 |
| May 29 2024 | 0.3167 | -0.0128 | -3.88% | 0.3295 | 0.331 | 0.303 | 1,909,258.00 |
| May 28 2024 | 0.3295 | -0.004 | -1.20% | 0.3315 | 0.344 | 0.326 | 1,559,190.00 |
| May 27 2024 | 0.3335 | -0.0047 | -1.39% | 0.3394 | 0.3402 | 0.3243 | 3,081,292.00 |
| May 26 2024 | 0.3382 | -0.0166 | -4.68% | 0.3565 | 0.360 | 0.3304 | 2,246,019.00 |
| May 25 2024 | 0.3548 | -0.0191 | -5.11% | 0.3733 | 0.3749 | 0.3516 | 1,503,652.00 |
| May 24 2024 | 0.3739 | -0.0107 | -2.78% | 0.3858 | 0.3988 | 0.366 | 1,556,537.00 |
| May 23 2024 | 0.3846 | 0.0052 | 1.37% | 0.383 | 0.3985 | 0.361 | 2,330,332.00 |
| May 22 2024 | 0.3794 | -0.0231 | -5.74% | 0.4007 | 0.4011 | 0.3775 | 1,505,950.00 |
| May 21 2024 | 0.4025 | 0.004 | 1.00% | 0.3989 | 0.4115 | 0.3618 | 2,835,708.00 |
| May 20 2024 | 0.3985 | 0.0518 | 14.94% | 0.3473 | 0.405 | 0.320 | 4,946,555.00 |
| May 19 2024 | 0.3467 | -0.0214 | -5.81% | 0.3676 | 0.3784 | 0.3433 | 2,232,690.00 |
| May 18 2024 | 0.3681 | 0.0227 | 6.57% | 0.3451 | 0.3698 | 0.3451 | 2,197,105.00 |
| May 17 2024 | 0.3454 | 0.006 | 1.77% | 0.3394 | 0.3526 | 0.3297 | 3,487,536.00 |
| May 16 2024 | 0.3394 | -0.0188 | -5.25% | 0.3579 | 0.3635 | 0.334 | 2,872,152.00 |
| May 15 2024 | 0.3582 | 0.0224 | 6.67% | 0.3344 | 0.370 | 0.3273 | 3,653,092.00 |
| May 14 2024 | 0.3358 | -0.019 | -5.36% | 0.3552 | 0.356 | 0.320 | 3,047,943.00 |
| May 13 2024 | 0.3548 | -0.0128 | -3.48% | 0.3641 | 0.369 | 0.343 | 2,501,937.00 |
| May 12 2024 | 0.3676 | -0.0204 | -5.26% | 0.3879 | 0.3932 | 0.3525 | 4,566,882.00 |
| May 11 2024 | 0.388 | 0.0382 | 10.92% | 0.3499 | 0.409 | 0.3472 | 8,748,622.00 |
| May 10 2024 | 0.3498 | -0.0125 | -3.45% | 0.3556 | 0.3616 | 0.3096 | 8,317,322.00 |
| May 09 2024 | 0.3623 | -0.0045 | -1.23% | 0.3665 | 0.3819 | 0.3451 | 5,360,739.00 |
| May 08 2024 | 0.3668 | -0.0196 | -5.07% | 0.3848 | 0.3964 | 0.3625 | 5,908,861.00 |
| May 07 2024 | 0.3864 | -0.0116 | -2.91% | 0.3927 | 0.4106 | 0.3568 | 8,548,675.00 |
| May 06 2024 | 0.398 | -0.026 | -6.13% | 0.428 | 0.4381 | 0.376 | 12,911,090.00 |
| May 05 2024 | 0.424 | 0.1301 | 44.27% | 0.294 | 0.4444 | 0.2852 | 17,332,314.00 |
| May 04 2024 | 0.2939 | -0.0186 | -5.95% | 0.3122 | 0.3225 | 0.2892 | 3,844,199.00 |
| May 03 2024 | 0.3125 | 0.003 | 0.97% | 0.3112 | 0.3296 | 0.2814 | 8,111,676.00 |
| May 02 2024 | 0.3095 | 0.0644 | 26.27% | 0.2453 | 0.3123 | 0.2281 | 8,036,793.00 |
| May 01 2024 | 0.2451 | -0.0196 | -7.40% | 0.2646 | 0.2655 | 0.210 | 8,667,568.00 |
| Apr 30 2024 | 0.2647 | -0.0615 | -18.85% | 0.328 | 0.345 | 0.2527 | 8,648,476.00 |
| Apr 29 2024 | 0.3262 | 0.0261 | 8.70% | 0.2628 | 0.3582 | 0.2414 | 29,339,894.00 |
| Apr 28 2024 | 0.3001 | 0.0395 | 15.16% | 0.2628 | 0.3221 | 0.2622 | 7,015,093.00 |
| Apr 27 2024 | 0.2606 | 0.004 | 1.56% | 0.2566 | 0.2657 | 0.2456 | 2,432,254.00 |
| Apr 26 2024 | 0.2566 | -0.002 | -0.77% | 0.2562 | 0.2844 | 0.2486 | 7,033,003.00 |
| Apr 25 2024 | 0.2586 | 0.0028 | 1.09% | 0.2415 | 0.299 | 0.2395 | 9,480,360.00 |
| Apr 24 2024 | 0.2558 | -0.0005 | -0.20% | 0.254 | 0.2826 | 0.240 | 5,798,957.00 |
| Apr 23 2024 | 0.2563 | -0.0012 | -0.47% | 0.2628 | 0.3094 | 0.2414 | 20,699,807.00 |
| Apr 22 2024 | 0.2575 | 0.0418 | 19.38% | 0.221 | 0.2999 | 0.2145 | 30,194,141.00 |
| Apr 21 2024 | 0.2157 | 0.0599 | 38.45% | 0.1554 | 0.2248 | 0.1503 | 10,775,000.00 |
| Apr 20 2024 | 0.1558 | 0.0058 | 3.87% | 0.1463 | 0.158 | 0.143 | 2,469,175.00 |
| Apr 19 2024 | 0.150 | -0.003 | -1.96% | 0.151 | 0.1562 | 0.1355 | 4,568,087.00 |
| Apr 18 2024 | 0.153 | -0.001 | -0.65% | 0.1519 | 0.1685 | 0.144 | 5,321,481.00 |
| Apr 17 2024 | 0.154 | -0.0082 | -5.06% | 0.1617 | 0.1639 | 0.1473 | 1,917,305.00 |
| Apr 16 2024 | 0.1622 | -0.0078 | -4.59% | 0.1695 | 0.1737 | 0.1452 | 5,665,543.00 |
| Apr 15 2024 | 0.170 | -0.0127 | -6.95% | 0.1818 | 0.185 | 0.1673 | 5,333,787.00 |
| Apr 14 2024 | 0.1827 | 0.008 | 4.58% | 0.1756 | 0.185 | 0.163 | 3,693,913.00 |
| Apr 13 2024 | 0.1747 | -0.0416 | -19.23% | 0.2145 | 0.2238 | 0.160 | 7,063,196.00 |
| Apr 12 2024 | 0.2163 | -0.0242 | -10.06% | 0.2372 | 0.2399 | 0.1984 | 4,496,060.00 |
| Apr 11 2024 | 0.2405 | -0.0247 | -9.31% | 0.263 | 0.2645 | 0.2306 | 6,226,664.00 |
| Apr 10 2024 | 0.2652 | -0.006 | -2.21% | 0.2667 | 0.329 | 0.235 | 19,703,301.00 |
| Apr 09 2024 | 0.2712 | 0.0669 | 32.75% | 0.2016 | 0.3339 | 0.1978 | 30,418,491.00 |
| Apr 08 2024 | 0.2043 | 0.0052 | 2.61% | 0.1996 | 0.2283 | 0.1901 | 3,431,240.00 |
| Apr 07 2024 | 0.1991 | 0.0086 | 4.51% | 0.190 | 0.2269 | 0.1878 | 5,207,528.00 |
| Apr 06 2024 | 0.1905 | -0.0128 | -6.30% | 0.2037 | 0.2086 | 0.1898 | 4,046,447.00 |
| Apr 05 2024 | 0.2033 | -0.0192 | -8.63% | 0.2218 | 0.2218 | 0.2022 | 1,953,566.00 |
| Apr 04 2024 | 0.2225 | -0.0036 | -1.59% | 0.2266 | 0.2435 | 0.2134 | 2,817,054.00 |
