ALIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 03 2024 | 0.013052 | -0.001061 | -7.52% | 0.014094 | 0.014096 | 0.012952 | 2,711,340.00 |
Jul 02 2024 | 0.014113 | 0.000094 | 0.67% | 0.014038 | 0.014685 | 0.01401 | 3,846,467.00 |
Jul 01 2024 | 0.014019 | 0.000396 | 2.91% | 0.013618 | 0.014095 | 0.01361 | 3,034,681.00 |
Jun 30 2024 | 0.013623 | 0.000056 | 0.41% | 0.013575 | 0.013643 | 0.013498 | 2,740,149.00 |
Jun 29 2024 | 0.013567 | 0.000042 | 0.31% | 0.013506 | 0.013611 | 0.013491 | 3,399,956.00 |
Jun 28 2024 | 0.013525 | 0.001056 | 8.47% | 0.012461 | 0.014127 | 0.01233 | 3,732,420.00 |
Jun 27 2024 | 0.012469 | 0.000161 | 1.31% | 0.012306 | 0.012538 | 0.012168 | 2,294,422.00 |
Jun 26 2024 | 0.012308 | 0.000132 | 1.08% | 0.01216 | 0.01251 | 0.012101 | 3,788,579.00 |
Jun 25 2024 | 0.012176 | 0.000421 | 3.58% | 0.011772 | 0.012288 | 0.011643 | 3,539,344.00 |
Jun 24 2024 | 0.011755 | 0.00112 | 10.53% | 0.010633 | 0.011846 | 0.010613 | 5,982,885.00 |
Jun 23 2024 | 0.010635 | -0.001562 | -12.81% | 0.012149 | 0.012265 | 0.010066 | 3,822,421.00 |
Jun 22 2024 | 0.012197 | 0.00009 | 0.74% | 0.012001 | 0.012312 | 0.011925 | 1,865,381.00 |
Jun 21 2024 | 0.012107 | -0.00105 | -7.98% | 0.013176 | 0.01321 | 0.011978 | 2,671,687.00 |
Jun 20 2024 | 0.013157 | 0.000439 | 3.45% | 0.012722 | 0.013227 | 0.012701 | 3,327,613.00 |
Jun 19 2024 | 0.012718 | 0.000389 | 3.16% | 0.012329 | 0.012813 | 0.01197 | 2,646,085.00 |
Jun 18 2024 | 0.012329 | -0.000604 | -4.67% | 0.012935 | 0.013067 | 0.011836 | 4,587,584.00 |
Jun 17 2024 | 0.012933 | -0.000236 | -1.79% | 0.013167 | 0.013254 | 0.012172 | 3,326,813.00 |
Jun 16 2024 | 0.013169 | -0.000083 | -0.63% | 0.013241 | 0.013363 | 0.012696 | 2,960,735.00 |
Jun 15 2024 | 0.013252 | 0.00000700 | 0.05% | 0.013249 | 0.013634 | 0.013068 | 2,874,748.00 |
Jun 14 2024 | 0.013245 | -0.000354 | -2.60% | 0.013562 | 0.013693 | 0.012849 | 4,997,288.00 |
Jun 13 2024 | 0.013599 | -0.000383 | -2.74% | 0.013985 | 0.014014 | 0.013222 | 2,956,492.00 |
Jun 12 2024 | 0.013982 | 0.000733 | 5.53% | 0.013207 | 0.0143 | 0.013174 | 5,578,921.00 |
Jun 11 2024 | 0.013249 | -0.001311 | -9.00% | 0.014554 | 0.014642 | 0.01321 | 5,188,067.00 |
Jun 10 2024 | 0.01456 | -0.000518 | -3.44% | 0.015181 | 0.015357 | 0.014553 | 3,932,675.00 |
Jun 09 2024 | 0.015078 | -0.000334 | -2.17% | 0.015441 | 0.015441 | 0.014936 | 3,967,685.00 |
Jun 08 2024 | 0.015412 | -0.00000400 | -0.03% | 0.015421 | 0.015531 | 0.01508 | 3,594,516.00 |
Jun 07 2024 | 0.015416 | -0.00055 | -3.44% | 0.015985 | 0.016475 | 0.0153 | 4,972,496.00 |
Jun 06 2024 | 0.015966 | -0.000484 | -2.94% | 0.01633 | 0.017883 | 0.015966 | 5,651,804.00 |
Jun 05 2024 | 0.01645 | -0.000025 | -0.15% | 0.016451 | 0.01669 | 0.016053 | 4,214,381.00 |
Jun 04 2024 | 0.016475 | -0.000567 | -3.33% | 0.017007 | 0.017225 | 0.016107 | 4,186,759.00 |
Jun 03 2024 | 0.017042 | 0.000152 | 0.90% | 0.016953 | 0.0174 | 0.016123 | 4,789,717.00 |
Jun 02 2024 | 0.01689 | -0.00047 | -2.71% | 0.017616 | 0.018144 | 0.016723 | 6,118,521.00 |
Jun 01 2024 | 0.01736 | 0.001033 | 6.33% | 0.016327 | 0.018055 | 0.016221 | 6,414,512.00 |
May 31 2024 | 0.016327 | 0.001702 | 11.64% | 0.014624 | 0.016368 | 0.0145 | 5,843,442.00 |
May 30 2024 | 0.014625 | -0.000334 | -2.23% | 0.01497 | 0.0155 | 0.0146 | 3,948,471.00 |
May 29 2024 | 0.014959 | -0.000642 | -4.12% | 0.0146 | 0.015448 | 0.0146 | 6,724,571.00 |
May 28 2024 | 0.015601 | -0.000427 | -2.66% | 0.01598 | 0.016111 | 0.01546 | 4,540,028.00 |
May 27 2024 | 0.016028 | 0.000998 | 6.64% | 0.015031 | 0.016581 | 0.014695 | 4,512,204.00 |
May 26 2024 | 0.01503 | -0.000713 | -4.53% | 0.015743 | 0.015778 | 0.015 | 3,723,590.00 |
May 25 2024 | 0.015743 | 0.000093 | 0.59% | 0.015647 | 0.016088 | 0.015542 | 3,469,425.00 |
May 24 2024 | 0.01565 | -0.000283 | -1.78% | 0.015882 | 0.016166 | 0.015411 | 3,285,251.00 |
May 23 2024 | 0.015933 | -0.000299 | -1.84% | 0.016227 | 0.016338 | 0.015765 | 4,924,201.00 |
May 22 2024 | 0.016232 | -0.000868 | -5.08% | 0.017143 | 0.017224 | 0.016213 | 3,609,106.00 |
May 21 2024 | 0.0171 | 0.001316 | 8.34% | 0.015866 | 0.017263 | 0.015433 | 4,293,967.00 |
May 20 2024 | 0.015784 | 0.001163 | 7.95% | 0.01462 | 0.016293 | 0.014531 | 5,015,995.00 |
May 19 2024 | 0.014621 | 0.000176 | 1.22% | 0.014455 | 0.014807 | 0.014444 | 3,640,479.00 |
May 18 2024 | 0.014445 | -0.00049 | -3.28% | 0.014929 | 0.015025 | 0.014371 | 4,247,816.00 |
May 17 2024 | 0.014935 | 0.000455 | 3.14% | 0.014472 | 0.015414 | 0.014334 | 4,795,597.00 |
May 16 2024 | 0.01448 | -0.00052 | -3.47% | 0.015002 | 0.015616 | 0.014331 | 4,831,836.00 |
May 15 2024 | 0.015 | -0.00000500 | -0.03% | 0.015001 | 0.015131 | 0.014326 | 7,284,533.00 |
May 14 2024 | 0.015005 | -0.001329 | -8.14% | 0.016369 | 0.016449 | 0.014953 | 3,995,765.00 |
May 13 2024 | 0.016334 | 0.000109 | 0.67% | 0.016242 | 0.016454 | 0.016056 | 4,736,707.00 |
May 12 2024 | 0.016225 | -0.000865 | -5.06% | 0.017071 | 0.017176 | 0.016201 | 3,669,133.00 |
May 11 2024 | 0.01709 | -0.00039 | -2.23% | 0.017501 | 0.0176 | 0.016925 | 3,041,437.00 |
May 10 2024 | 0.01748 | -0.001065 | -5.74% | 0.018556 | 0.018671 | 0.017371 | 3,645,210.00 |
May 09 2024 | 0.018545 | -0.000146 | -0.78% | 0.018691 | 0.018793 | 0.018244 | 2,441,310.00 |
May 08 2024 | 0.018691 | -0.00031 | -1.63% | 0.019094 | 0.019329 | 0.018639 | 2,309,584.00 |
May 07 2024 | 0.019001 | -0.000337 | -1.74% | 0.019351 | 0.019458 | 0.019 | 1,915,630.00 |
May 06 2024 | 0.019338 | -0.000527 | -2.65% | 0.020337 | 0.020588 | 0.0193 | 4,101,608.00 |
May 05 2024 | 0.019865 | 0.000189 | 0.96% | 0.01977 | 0.019913 | 0.019151 | 3,342,828.00 |
May 04 2024 | 0.019676 | 0.000084 | 0.43% | 0.019498 | 0.020494 | 0.019217 | 4,741,774.00 |
May 03 2024 | 0.019592 | 0.000755 | 4.01% | 0.018774 | 0.019998 | 0.018611 | 3,426,517.00 |
May 02 2024 | 0.018837 | -0.000348 | -1.81% | 0.019185 | 0.019185 | 0.018322 | 3,293,193.00 |
May 01 2024 | 0.019185 | 0.000751 | 4.07% | 0.018381 | 0.019213 | 0.01808 | 4,438,328.00 |
Apr 30 2024 | 0.018434 | -0.000259 | -1.39% | 0.018547 | 0.018663 | 0.018131 | 4,454,793.00 |
Apr 29 2024 | 0.018693 | -0.001875 | -9.12% | 0.020677 | 0.020835 | 0.018372 | 3,642,291.00 |
Apr 28 2024 | 0.020568 | 0.000968 | 4.94% | 0.0196 | 0.020593 | 0.019549 | 3,261,323.00 |
Apr 27 2024 | 0.0196 | -0.000287 | -1.44% | 0.019813 | 0.01986 | 0.01951 | 2,823,959.00 |
Apr 26 2024 | 0.019887 | -0.000037 | -0.19% | 0.020014 | 0.020384 | 0.019822 | 2,395,357.00 |
Apr 25 2024 | 0.019924 | -0.000837 | -4.03% | 0.020761 | 0.020787 | 0.019623 | 3,170,986.00 |
Apr 24 2024 | 0.020761 | 0.000029 | 0.14% | 0.020803 | 0.021244 | 0.020639 | 3,304,390.00 |
Apr 23 2024 | 0.020732 | -0.001663 | -7.43% | 0.022201 | 0.022782 | 0.020387 | 4,329,264.00 |
Apr 22 2024 | 0.022395 | -0.000223 | -0.99% | 0.022447 | 0.0232 | 0.022334 | 3,625,784.00 |
Apr 21 2024 | 0.022618 | 0.001067 | 4.95% | 0.021452 | 0.022767 | 0.021299 | 3,551,950.00 |
Apr 20 2024 | 0.021551 | 0.000997 | 4.85% | 0.020566 | 0.02175 | 0.020416 | 3,440,139.00 |
Apr 19 2024 | 0.020554 | -0.000129 | -0.62% | 0.020696 | 0.020717 | 0.019799 | 3,244,433.00 |
Apr 18 2024 | 0.020683 | 0.000831 | 4.19% | 0.019958 | 0.020835 | 0.0198 | 3,020,410.00 |
Apr 17 2024 | 0.019852 | -0.000685 | -3.34% | 0.020372 | 0.021122 | 0.018943 | 3,988,645.00 |
Apr 16 2024 | 0.020537 | 0.001436 | 7.52% | 0.018984 | 0.020538 | 0.018834 | 3,172,602.00 |
Apr 15 2024 | 0.019101 | -0.001845 | -8.81% | 0.021106 | 0.022172 | 0.019063 | 4,950,355.00 |
Apr 14 2024 | 0.020946 | 0.002961 | 16.46% | 0.018025 | 0.021184 | 0.018 | 4,858,391.00 |
Apr 13 2024 | 0.017985 | -0.001415 | -7.29% | 0.019365 | 0.019515 | 0.017396 | 5,526,970.00 |
Apr 12 2024 | 0.0194 | -0.00185 | -8.71% | 0.02125 | 0.021859 | 0.018912 | 6,853,282.00 |
Apr 11 2024 | 0.02125 | -0.002151 | -9.19% | 0.023394 | 0.023603 | 0.020561 | 6,265,076.00 |
Apr 10 2024 | 0.023401 | -0.000528 | -2.21% | 0.023922 | 0.023929 | 0.02283 | 3,997,834.00 |
Apr 09 2024 | 0.023929 | -0.001376 | -5.44% | 0.025309 | 0.025489 | 0.023506 | 4,546,891.00 |
Apr 08 2024 | 0.025305 | 0.000405 | 1.63% | 0.02497 | 0.025643 | 0.024655 | 4,546,608.00 |
Apr 07 2024 | 0.0249 | -0.000462 | -1.82% | 0.025398 | 0.0255 | 0.024673 | 5,345,919.00 |
Apr 06 2024 | 0.025362 | 0.000774 | 3.15% | 0.024532 | 0.0255 | 0.023927 | 4,788,002.00 |
Apr 05 2024 | 0.024588 | -0.000819 | -3.22% | 0.025734 | 0.025791 | 0.024348 | 5,935,391.00 |