Alethea Artificial Liquid Intelligence Token Historical Data

ALI Page 16
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 0.0246
-3.48%
$ 84.98 million $ 2.03 million
Apr 4, 2024 $ 0.0254
-4.56%
$ 88.05 million $ 2.17 million
Apr 3, 2024 $ 0.0267
+5.26%
$ 92.26 million $ 2.7 million
Apr 2, 2024 $ 0.0253
-2.54%
$ 87.66 million $ 3 million
Apr 1, 2024 $ 0.026
-5.97%
$ 89.94 million $ 2.85 million
Mar 31, 2024 $ 0.0276
+2.77%
$ 95.65 million $ 2.34 million
Mar 30, 2024 $ 0.0269
-9.75%
$ 93.05 million $ 3.18 million
Mar 29, 2024 $ 0.0298
+17.68%
$ 103.04 million $ 2.89 million
Mar 28, 2024 $ 0.0253
-3.09%
$ 87.54 million $ 3.38 million
Mar 27, 2024 $ 0.0261
-8.61%
$ 90.33 million $ 4.43 million
Mar 26, 2024 $ 0.0286
-7.80%
$ 98.86 million $ 4.16 million
Mar 25, 2024 $ 0.031
+3.06%
$ 107.22 million $ 3.18 million
Mar 24, 2024 $ 0.0301
-2.25%
$ 104.08 million $ 3.64 million
Mar 23, 2024 $ 0.0308
-2.59%
$ 106.49 million $ 2.9 million
Mar 22, 2024 $ 0.0316
-8.27%
$ 109.32 million $ 6.1 million
Mar 21, 2024 $ 0.0344
-5.26%
$ 119.16 million $ 4.77 million
Mar 20, 2024 $ 0.0363
+8.83%
$ 125.76 million $ 5.32 million
Mar 19, 2024 $ 0.0334
-13.52%
$ 115.57 million $ 6.77 million
Mar 18, 2024 $ 0.0386
-13.02%
$ 133.64 million $ 9.08 million
Mar 17, 2024 $ 0.0444
+26.56%
$ 153.6 million $ 6.3 million
Mar 16, 2024 $ 0.0351
-4.00%
$ 121.33 million $ 3.12 million
Mar 15, 2024 $ 0.0365
-7.68%
$ 126.38 million $ 4.19 million
Mar 14, 2024 $ 0.0396
-4.38%
$ 136.93 million $ 3.47 million
Mar 13, 2024 $ 0.0414
+6.63%
$ 143.2 million $ 4.12 million
Mar 12, 2024 $ 0.0387
-2.14%
$ 133.97 million $ 4.09 million
Mar 11, 2024 $ 0.0396
-4.03%
$ 136.9 million $ 5.38 million
Mar 10, 2024 $ 0.0412
-6.14%
$ 142.6 million $ 5.28 million
Mar 9, 2024 $ 0.0439
+6.78%
$ 151.94 million $ 5.9 million
Mar 8, 2024 $ 0.0411
-5.49%
$ 142.29 million $ 5.23 million
Mar 7, 2024 $ 0.0435
+21.18%
$ 150.49 million $ 6.68 million
Mar 6, 2024 $ 0.0359
-0.31%
$ 124.26 million $ 4.92 million
Mar 5, 2024 $ 0.036
-8.99%
$ 124.49 million $ 4.94 million
Mar 4, 2024 $ 0.0395
-3.86%
$ 136.79 million $ 3.55 million
Mar 3, 2024 $ 0.0411
+0.52%
$ 142.28 million $ 3.51 million
Mar 2, 2024 $ 0.0409
+2.84%
$ 146.75 million $ 2.71 million
Mar 1, 2024 $ 0.0398
+2.61%
$ 142.75 million $ 4.2 million
Feb 29, 2024 $ 0.0388
+3.31%
$ 139.12 million $ 3.65 million
Feb 28, 2024 $ 0.0375
-4.04%
$ 134.63 million $ 3.4 million
Feb 27, 2024 $ 0.0391
-3.06%
$ 140.3 million $ 3.6 million
Feb 26, 2024 $ 0.0403
-4.67%
$ 144.77 million $ 3.32 million
Feb 25, 2024 $ 0.0423
-8.97%
$ 151.93 million $ 2.76 million
Feb 24, 2024 $ 0.0465
-1.82%
$ 166.91 million $ 3.21 million
Feb 23, 2024 $ 0.0474
-16.64%
$ 170.01 million $ 6.02 million
Feb 22, 2024 $ 0.0568
+14.61%
$ 203.95 million $ 7.61 million
Feb 21, 2024 $ 0.0496
+18.01%
$ 178.01 million $ 5.23 million
Feb 20, 2024 $ 0.0421
+1.65%
$ 150.91 million $ 3.68 million
Feb 19, 2024 $ 0.0414
+19.53%
$ 148.46 million $ 3.32 million
Feb 18, 2024 $ 0.0346
-4.74%
$ 124.2 million $ 3.79 million
Feb 17, 2024 $ 0.0364
+37.68%
$ 130.46 million $ 3.43 million
Feb 16, 2024 $ 0.0264
+10.49%
$ 94.73 million $ 1.66 million