Alien Worlds Historical Data

TLM Page 15
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 0.0166
-1.17%
$ 43.29 million $ 4.61 million
May 15, 2024 $ 0.0168
+7.65%
$ 43.81 million $ 5.88 million
May 14, 2024 $ 0.0156
-5.85%
$ 40.67 million $ 5.55 million
May 13, 2024 $ 0.0165
+2.31%
$ 43.2 million $ 6.75 million
May 12, 2024 $ 0.0162
-2.12%
$ 42.22 million $ 5.62 million
May 11, 2024 $ 0.0165
-1.86%
$ 43.14 million $ 3.07 million
May 10, 2024 $ 0.0168
-5.63%
$ 43.96 million $ 6.13 million
May 9, 2024 $ 0.0178
+6.90%
$ 46.57 million $ 5.65 million
May 8, 2024 $ 0.0167
-0.25%
$ 43.57 million $ 5.97 million
May 7, 2024 $ 0.0167
-3.65%
$ 43.7 million $ 6.21 million
May 6, 2024 $ 0.0174
-2.34%
$ 45.35 million $ 7.23 million
May 5, 2024 $ 0.0178
+3.49%
$ 46.43 million $ 13.13 million
May 4, 2024 $ 0.0172
+2.66%
$ 44.87 million $ 9.43 million
May 3, 2024 $ 0.0167
+5.92%
$ 43.72 million $ 6.86 million
May 2, 2024 $ 0.0158
+2.63%
$ 41.28 million $ 4.73 million
May 1, 2024 $ 0.0154
+1.78%
$ 40.22 million $ 7.86 million
Apr 30, 2024 $ 0.0151
-6.80%
$ 39.47 million $ 6.08 million
Apr 29, 2024 $ 0.0162
-1.36%
$ 42.33 million $ 7.51 million
Apr 28, 2024 $ 0.0164
-2.90%
$ 42.91 million $ 3.74 million
Apr 27, 2024 $ 0.0169
-0.92%
$ 44.19 million $ 6.26 million
Apr 26, 2024 $ 0.0171
-1.60%
$ 44.6 million $ 5.76 million
Apr 25, 2024 $ 0.0174
+1.63%
$ 45.32 million $ 7.06 million
Apr 24, 2024 $ 0.0171
-4.18%
$ 44.59 million $ 15.01 million
Apr 23, 2024 $ 0.0178
+0.91%
$ 46.54 million $ 5.35 million
Apr 22, 2024 $ 0.0177
+1.48%
$ 46.12 million $ 7.57 million
Apr 21, 2024 $ 0.0174
-2.34%
$ 45.44 million $ 4.89 million
Apr 20, 2024 $ 0.0178
+10.54%
$ 46.52 million $ 7.98 million
Apr 19, 2024 $ 0.0161
+1.19%
$ 42.1 million $ 7.28 million
Apr 18, 2024 $ 0.0159
+3.22%
$ 41.61 million $ 10.13 million
Apr 17, 2024 $ 0.0154
-1.17%
$ 40.3 million $ 9.35 million
Apr 16, 2024 $ 0.0156
+2.50%
$ 40.77 million $ 10.11 million
Apr 15, 2024 $ 0.0152
-4.16%
$ 39.78 million $ 10.97 million
Apr 14, 2024 $ 0.0159
+7.47%
$ 41.51 million $ 19.06 million
Apr 13, 2024 $ 0.0148
-17.18%
$ 38.67 million $ 23.17 million
Apr 12, 2024 $ 0.0179
-22.28%
$ 46.73 million $ 14.54 million
Apr 11, 2024 $ 0.023
-3.25%
$ 60.14 million $ 6.85 million
Apr 10, 2024 $ 0.0238
-2.04%
$ 62.15 million $ 10.91 million
Apr 9, 2024 $ 0.0243
-4.16%
$ 63.46 million $ 10.39 million
Apr 8, 2024 $ 0.0254
+5.94%
$ 66.21 million $ 15.05 million
Apr 7, 2024 $ 0.0239
+4.63%
$ 62.51 million $ 10.85 million
Apr 6, 2024 $ 0.0229
+0.43%
$ 59.77 million $ 6.83 million
Apr 5, 2024 $ 0.0228
-0.74%
$ 59.53 million $ 10.24 million
Apr 4, 2024 $ 0.023
+4.39%
$ 59.96 million $ 9.32 million
Apr 3, 2024 $ 0.022
-0.79%
$ 57.43 million $ 13.17 million
Apr 2, 2024 $ 0.0222
-9.09%
$ 57.87 million $ 13.87 million
Apr 1, 2024 $ 0.0244
-6.33%
$ 63.66 million $ 10.39 million
Mar 31, 2024 $ 0.026
+1.80%
$ 67.97 million $ 6.51 million
Mar 30, 2024 $ 0.0256
-4.39%
$ 66.8 million $ 9.8 million
Mar 29, 2024 $ 0.0268
+0.34%
$ 69.86 million $ 13.98 million
Mar 28, 2024 $ 0.0266
+1.79%
$ 69.59 million $ 12.95 million