ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

ALTPUST Alphabet

0.2243
-0.00384 (-1.68%)
21:02:42 - Realtime Data

ALTPUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2024 0.22811 0.0017 0.75% 0.22743 0.23789 0.22736 487,891.00
Jun 14 2024 0.22641 -0.01229 -5.15% 0.2401 0.24554 0.2157 405,286.00
Jun 13 2024 0.2387 -0.02774 -10.41% 0.26625 0.26625 0.2358 393,874.00
Jun 12 2024 0.26644 0.00061 0.23% 0.26611 0.28517 0.25907 204,287.00
Jun 11 2024 0.26583 -0.02135 -7.43% 0.28708 0.28922 0.26373 346,071.00
Jun 10 2024 0.28718 -0.01239 -4.14% 0.2999 0.30149 0.28556 338,377.00
Jun 09 2024 0.29957 0.00216 0.73% 0.29863 0.30266 0.28902 214,095.00
Jun 08 2024 0.29741 -0.01726 -5.49% 0.31401 0.31726 0.29367 258,801.00
Jun 07 2024 0.31467 -0.04791 -13.21% 0.362 0.364 0.29785 285,176.00
Jun 06 2024 0.36258 -0.00002 -0.01% 0.3631 0.3694 0.35847 299,709.00
Jun 05 2024 0.3626 0.0086 2.43% 0.36645 0.37315 0.35388 397,062.00
Jun 04 2024 0.354 0.00085 0.24% 0.3542 0.3638 0.3512 253,056.00
Jun 03 2024 0.35315 -0.01234 -3.38% 0.36645 0.37315 0.35068 396,795.00
Jun 02 2024 0.36549 0.01678 4.81% 0.34824 0.37271 0.34801 299,693.00
Jun 01 2024 0.34871 0.00273 0.79% 0.34581 0.35315 0.34045 337,377.00
May 31 2024 0.34598 0.00837 2.48% 0.33773 0.34948 0.33119 451,159.00
May 30 2024 0.33761 0.00002 0.01% 0.33678 0.35005 0.32574 305,223.00
May 29 2024 0.33759 -0.01104 -3.17% 0.34911 0.3543 0.33386 301,010.00
May 28 2024 0.34863 -0.01507 -4.14% 0.3647 0.3647 0.34404 283,768.00
May 27 2024 0.3637 -0.00378 -1.03% 0.36705 0.38481 0.36317 369,056.00
May 26 2024 0.36748 0.01133 3.18% 0.35665 0.3718 0.35404 278,347.00
May 25 2024 0.35615 -0.00332 -0.92% 0.3554 0.3755 0.35251 325,309.00
May 24 2024 0.35947 0.02596 7.78% 0.33211 0.35976 0.33177 263,757.00
May 23 2024 0.33351 0.01367 4.27% 0.32217 0.34946 0.30748 281,985.00
May 22 2024 0.31984 -0.02018 -5.93% 0.33878 0.34206 0.31688 237,432.00
May 21 2024 0.34002 0.00793 2.39% 0.33157 0.34881 0.32937 444,100.00
May 20 2024 0.33209 0.0334 11.18% 0.29957 0.33763 0.28808 586,248.00
May 19 2024 0.29869 -0.02198 -6.85% 0.32001 0.32288 0.29837 271,081.00
May 18 2024 0.32067 -0.00181 -0.56% 0.32123 0.33168 0.31842 327,289.00
May 17 2024 0.32248 0.02296 7.67% 0.30021 0.32924 0.29886 288,277.00
May 16 2024 0.29952 -0.01859 -5.84% 0.31798 0.32205 0.29329 250,798.00
May 15 2024 0.31811 0.02841 9.81% 0.29119 0.326 0.28877 346,972.00
May 14 2024 0.2897 -0.00903 -3.02% 0.29832 0.30366 0.28687 281,559.00
May 13 2024 0.29873 -0.01883 -5.93% 0.318 0.31868 0.29146 185,370.00
May 12 2024 0.31756 -0.00431 -1.34% 0.32213 0.32791 0.31756 192,836.00
May 11 2024 0.32187 -0.00267 -0.82% 0.32501 0.33265 0.32029 196,794.00
May 10 2024 0.32454 -0.01485 -4.38% 0.33864 0.34377 0.31828 215,181.00
May 09 2024 0.33939 0.01184 3.61% 0.32913 0.34425 0.32756 235,620.00
May 08 2024 0.32755 -0.02264 -6.47% 0.34868 0.35029 0.32285 138,275.00
May 07 2024 0.35019 -0.01378 -3.79% 0.36424 0.37067 0.34885 164,975.00
May 06 2024 0.36397 -0.01201 -3.19% 0.37469 0.39047 0.3616 156,537.00
May 05 2024 0.37598 -0.0097 -2.52% 0.38644 0.38815 0.36938 145,078.00
May 04 2024 0.38568 -0.00867 -2.20% 0.39396 0.4009 0.38527 259,076.00
May 03 2024 0.39435 0.0196 5.23% 0.37249 0.39616 0.36609 151,091.00
May 02 2024 0.37475 0.0315 9.18% 0.34349 0.37718 0.32602 145,890.00
May 01 2024 0.34325 -0.00052 -0.15% 0.34499 0.35156 0.31213 118,350.00
Apr 30 2024 0.34377 -0.0422 -10.93% 0.38277 0.39343 0.33677 145,146.00
Apr 29 2024 0.38597 0.00394 1.03% 0.43749 0.44834 0.36349 193,872.00
Apr 28 2024 0.38203 0.01594 4.35% 0.36578 0.40738 0.36454 128,348.00
Apr 27 2024 0.36609 0.0026 0.72% 0.3652 0.36922 0.35071 160,568.00
Apr 26 2024 0.36349 -0.02363 -6.10% 0.38768 0.38808 0.36268 230,535.00
Apr 25 2024 0.38712 0.00559 1.47% 0.38197 0.3974 0.37239 147,950.00
Apr 24 2024 0.38153 -0.03318 -8.00% 0.41918 0.42917 0.37938 137,000.00
Apr 23 2024 0.41471 -0.02237 -5.12% 0.43749 0.44834 0.41204 141,821.00
Apr 22 2024 0.43708 0.01883 4.50% 0.37318 0.44394 0.34576 242,443.00
Apr 21 2024 0.41825 -0.01582 -3.64% 0.43053 0.44041 0.41356 181,971.00
Apr 20 2024 0.43407 0.04334 11.09% 0.38934 0.43508 0.38245 179,343.00
Apr 19 2024 0.39073 0.01595 4.26% 0.37318 0.3985 0.34576 167,636.00
Apr 18 2024 0.37478 0.00295 0.79% 0.37137 0.38399 0.35395 196,565.00
Apr 17 2024 0.37183 -0.02061 -5.25% 0.38799 0.39799 0.36068 195,621.00
Apr 16 2024 0.39244 -0.02065 -5.00% 0.41456 0.41469 0.37719 221,557.00
Apr 15 2024 0.41309 -0.02783 -6.31% 0.43432 0.45587 0.38883 383,032.00
Apr 14 2024 0.44092 0.02288 5.47% 0.41125 0.44216 0.38774 181,682.00
Apr 13 2024 0.41804 -0.07878 -15.86% 0.4965 0.51015 0.35068 202,707.00
Apr 12 2024 0.49682 -0.06151 -11.02% 0.55981 0.60716 0.46607 201,903.00
Apr 11 2024 0.55833 -0.01717 -2.98% 0.572 0.58507 0.55329 198,192.00
Apr 10 2024 0.5755 -0.01266 -2.15% 0.58353 0.60906 0.54508 225,044.00
Apr 09 2024 0.58816 -0.04858 -7.63% 0.63841 0.66799 0.58511 188,759.00
Apr 08 2024 0.63674 0.01045 1.67% 0.62786 0.64942 0.59901 157,362.00
Apr 07 2024 0.62629 0.08167 15.00% 0.54203 0.63318 0.53927 178,366.00
Apr 06 2024 0.54462 0.0224 4.29% 0.51892 0.55223 0.51846 252,846.00
Apr 05 2024 0.52222 -0.01185 -2.22% 0.53489 0.53762 0.49932 246,871.00
Apr 04 2024 0.53407 -0.00314 -0.58% 0.53635 0.55828 0.51093 178,723.00
Apr 03 2024 0.53721 0.0052 0.98% 0.53116 0.55475 0.51512 230,460.00
Apr 02 2024 0.53201 -0.04626 -8.00% 0.57013 0.5802 0.52014 194,015.00
Apr 01 2024 0.57827 -0.03603 -5.87% 0.61304 0.61862 0.55119 297,974.00
Mar 31 2024 0.6143 0.01388 2.31% 0.59895 0.61964 0.59821 229,961.00
Mar 30 2024 0.60042 -0.00691 -1.14% 0.60409 0.63267 0.59889 196,231.00
Mar 29 2024 0.60733 -0.05649 -8.51% 0.66529 0.67966 0.59697 177,321.00
Mar 28 2024 0.66382 0.04522 7.31% 0.61075 0.67966 0.58129 188,812.00
Mar 27 2024 0.6186 -0.02303 -3.59% 0.63271 0.67132 0.58567 224,380.00
Mar 26 2024 0.64163 0.05661 9.68% 0.59536 0.66502 0.57956 207,703.00
Mar 25 2024 0.58502 0.08567 17.16% 0.49931 0.59049 0.49674 583,289.00
Mar 24 2024 0.49935 -0.0039 -0.77% 0.50385 0.51269 0.48505 212,053.00
Mar 23 2024 0.50325 0.01781 3.67% 0.48507 0.50714 0.47622 400,343.00
Mar 22 2024 0.48544 -0.02871 -5.58% 0.51216 0.52147 0.47135 224,482.00
Mar 21 2024 0.51415 0.0432 9.17% 0.46873 0.53835 0.4637 171,685.00
Mar 20 2024 0.47095 0.02257 5.03% 0.45273 0.47875 0.41475 199,644.00
Mar 19 2024 0.44838 -0.03037 -6.34% 0.47839 0.48239 0.42024 208,884.00
Mar 18 2024 0.47875 -0.06076 -11.26% 0.54202 0.54241 0.47238 134,429.00
Mar 17 2024 0.53951 0.01319 2.51% 0.53107 0.54398 0.49292 228,182.00
Mar 16 2024 0.52632 0.0249 4.97% 0.50213 0.54224 0.47882 192,924.00

Your Recent History

Delayed Upgrade Clock