Alethea Artificial Liquid Intelligence Token Historical Data

ALI Page 29
Download
Date Close Price change Market cap Trading volume
Jun 25, 2022 $ 0.0231
+2.19%
$ 35.92 million $ 876,549
Jun 24, 2022 $ 0.0226
+2.35%
$ 35.17 million $ 1.02 million
Jun 23, 2022 $ 0.0221
+4.53%
$ 34.35 million $ 941,073
Jun 22, 2022 $ 0.0211
-0.92%
$ 32.87 million $ 1.12 million
Jun 21, 2022 $ 0.0213
+2.26%
$ 33.17 million $ 460,090
Jun 20, 2022 $ 0.0208
-2.28%
$ 32.44 million $ 861,686
Jun 19, 2022 $ 0.0213
+3.21%
$ 33.17 million $ 1.13 million
Jun 18, 2022 $ 0.0206
-0.32%
$ 32.12 million $ 1.21 million
Jun 17, 2022 $ 0.0207
-7.39%
$ 32.24 million $ 1.05 million
Jun 16, 2022 $ 0.0223
-4.97%
$ 34.74 million $ 978,378
Jun 15, 2022 $ 0.0235
-2.87%
$ 36.62 million $ 1.16 million
Jun 14, 2022 $ 0.0242
+6.65%
$ 37.7 million $ 1.5 million
Jun 13, 2022 $ 0.0227
-14.46%
$ 35.3 million $ 1.36 million
Jun 12, 2022 $ 0.0265
-6.48%
$ 41.26 million $ 1.14 million
Jun 11, 2022 $ 0.0284
+2.06%
$ 44.13 million $ 1.21 million
Jun 10, 2022 $ 0.0278
-6.99%
$ 43.24 million $ 1.24 million
Jun 9, 2022 $ 0.0299
-4.41%
$ 46.49 million $ 1.33 million
Jun 8, 2022 $ 0.0312
-0.99%
$ 48.63 million $ 1.76 million
Jun 7, 2022 $ 0.0315
-3.01%
$ 35.12 million $ 1.8 million
Jun 6, 2022 $ 0.0325
-4.97%
$ 36.21 million $ 2.2 million
Jun 5, 2022 $ 0.0341
+19.90%
$ 38.01 million $ 1.63 million
Jun 4, 2022 $ 0.0284
-1.20%
$ 31.7 million $ 1.07 million
Jun 3, 2022 $ 0.0288
-0.81%
$ 32.1 million $ 1.25 million
Jun 2, 2022 $ 0.029
+14.52%
$ 32.34 million $ 3.12 million
Jun 1, 2022 $ 0.0253
-1.35%
$ 28.25 million $ 1.2 million
May 31, 2022 $ 0.0257
-8.71%
$ 28.62 million $ 1.39 million
May 30, 2022 $ 0.0281
-4.05%
$ 31.35 million $ 1.5 million
May 29, 2022 $ 0.0293
+0.78%
$ 32.67 million $ 979,573
May 28, 2022 $ 0.0291
+2.41%
$ 32.4 million $ 1.09 million
May 27, 2022 $ 0.0284
-6.56%
$ 31.62 million $ 542,877
May 26, 2022 $ 0.0303
-5.09%
$ 33.82 million $ 1.91 million
May 25, 2022 $ 0.032
-2.96%
$ 35.63 million $ 1.53 million
May 24, 2022 $ 0.0329
+7.72%
$ 36.72 million $ 1.3 million
May 23, 2022 $ 0.0306
-3.55%
$ 34.08 million $ 1.36 million
May 22, 2022 $ 0.0317
-2.44%
$ 35.32 million $ 1.33 million
May 21, 2022 $ 0.0325
+11.91%
$ 36.2 million $ 1.72 million
May 20, 2022 $ 0.029
+5.02%
$ 32.35 million $ 1.28 million
May 19, 2022 $ 0.0276
+8.08%
$ 30.8 million $ 1.18 million
May 18, 2022 $ 0.0256
-4.14%
$ 28.49 million $ 1.18 million
May 17, 2022 $ 0.0267
+5.56%
$ 29.73 million $ 1.25 million
May 16, 2022 $ 0.0253
-6.69%
$ 28.16 million $ 613,869
May 15, 2022 $ 0.0271
+13.66%
$ 30.18 million $ 767,508
May 14, 2022 $ 0.0238
-1.83%
$ 26.51 million $ 787,756
May 13, 2022 $ 0.0242
+9.57%
$ 27.01 million $ 980,950
May 12, 2022 $ 0.0221
-17.36%
$ 24.62 million $ 857,502
May 11, 2022 $ 0.0268
-19.44%
$ 29.86 million $ 1.15 million
May 10, 2022 $ 0.0332
-8.61%
$ 37.05 million $ 890,851
May 9, 2022 $ 0.0364
-21.62%
$ 40.55 million $ 886,057
May 8, 2022 $ 0.0464
+19.07%
$ 51.72 million $ 1.47 million
May 7, 2022 $ 0.0389
-1.75%
$ 43.42 million $ 710,851