Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALTPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.18866 | -0.00431 | -2.23% | 0.19293 | 0.1955 | 0.1877 | 332,458.00 |
| Jun 21 2024 | 0.19297 | -0.00673 | -3.37% | 0.19899 | 0.2043 | 0.19274 | 402,450.00 |
| Jun 20 2024 | 0.1997 | -0.00112 | -0.56% | 0.1981 | 0.21265 | 0.19535 | 286,472.00 |
| Jun 19 2024 | 0.20082 | 0.01303 | 6.94% | 0.18775 | 0.2049 | 0.18438 | 413,466.00 |
| Jun 18 2024 | 0.18779 | -0.01986 | -9.56% | 0.20835 | 0.20835 | 0.17388 | 363,551.00 |
| Jun 17 2024 | 0.20765 | -0.0224 | -9.74% | 0.22984 | 0.2314 | 0.2044 | 532,979.00 |
| Jun 16 2024 | 0.23005 | 0.00194 | 0.85% | 0.22744 | 0.23321 | 0.22216 | 579,544.00 |
| 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 |
