Alien Base Historical Data

ALB Page 6
Download
Date Close Price change Market cap Trading volume
Nov 26, 2025 $ 0.0236
-2.21%
$ 2.48 million $ 17,050
Nov 25, 2025 $ 0.0241
-0.35%
$ 2.52 million $ 1,449
Nov 24, 2025 $ 0.0246
+1.25%
$ 2.53 million $ 139,598
Nov 23, 2025 $ 0.0244
+3.32%
$ 2.54 million $ 124,901
Nov 22, 2025 $ 0.0231
+13.89%
$ 2.47 million $ 112,677
Nov 21, 2025 $ 0.0204
+27.73%
$ 2.12 million $ 56,952
Nov 20, 2025 $ 0.0161
-19.77%
$ 1.67 million $ 26,570
Nov 19, 2025 $ 0.0191
-8.46%
$ 1.99 million $ 9,076
Nov 18, 2025 $ 0.0211
+6.66%
$ 2.2 million $ 34,563
Nov 17, 2025 $ 0.0198
-13.55%
$ 2.07 million $ 22,031
Nov 16, 2025 $ 0.0225
-6.85%
$ 2.35 million $ 105,608
Nov 15, 2025 $ 0.0236
-6.09%
$ 2.53 million $ 101,364
Nov 14, 2025 $ 0.0268
+9.59%
$ 2.8 million $ 87,952
Nov 13, 2025 $ 0.024
-7.67%
$ 2.53 million $ 77,623
Nov 12, 2025 $ 0.0248
-5.45%
$ -- $ 61,087
Nov 11, 2025 $ 0.0262
-5.51%
$ 2.74 million $ 52,249
Nov 10, 2025 $ 0.0276
+1.60%
$ 2.89 million $ 34,947
Nov 9, 2025 $ 0.0271
+1.05%
$ 2.83 million $ 15,495
Nov 8, 2025 $ 0.0269
-0.87%
$ 2.81 million $ 4,051
Nov 7, 2025 $ 0.0271
-6.07%
$ 2.84 million $ 189,557
Nov 6, 2025 $ 0.0285
-5.88%
$ 2.98 million $ 150,537
Nov 5, 2025 $ 0.0303
+23.78%
$ 3.17 million $ 140,344
Nov 4, 2025 $ 0.0245
-16.59%
$ 2.56 million $ 88,765
Nov 3, 2025 $ 0.0295
-19.25%
$ 3.09 million $ 75,550
Nov 2, 2025 $ 0.0363
-1.18%
$ 3.79 million $ 70,530
Nov 1, 2025 $ 0.0365
-3.04%
$ 3.81 million $ 68,336
Oct 31, 2025 $ 0.0375
-0.07%
$ 3.92 million $ 63,159
Oct 30, 2025 $ 0.0371
-3.79%
$ 3.92 million $ 56,442
Oct 29, 2025 $ 0.0386
-7.94%
$ 4.03 million $ 45,653
Oct 28, 2025 $ 0.0419
-4.63%
$ 4.38 million $ 33,528
Oct 27, 2025 $ 0.044
+8.49%
$ 4.6 million $ 263,498
Oct 26, 2025 $ 0.0406
+10.04%
$ 4.25 million $ 245,361
Oct 25, 2025 $ 0.037
+3.28%
$ 3.87 million $ 221,774
Oct 24, 2025 $ 0.0363
-4.34%
$ 3.75 million $ 204,126
Oct 23, 2025 $ 0.0382
+4.64%
$ 4 million $ 192,399
Oct 22, 2025 $ 0.0355
-12.83%
$ 3.81 million $ 180,044
Oct 21, 2025 $ 0.0415
-0.73%
$ 4.34 million $ 178,963
Oct 20, 2025 $ 0.0422
+0.14%
$ 4.37 million $ 173,147
Oct 19, 2025 $ 0.0427
+1.58%
$ 4.4 million $ 170,243
Oct 18, 2025 $ 0.0422
+10.39%
$ 4.4 million $ 157,259
Oct 17, 2025 $ 0.0384
-7.21%
$ 3.99 million $ 144,790
Oct 16, 2025 $ 0.0413
-1.48%
$ 4.32 million $ 123,348
Oct 15, 2025 $ 0.0419
-6.80%
$ 4.38 million $ 105,743
Oct 14, 2025 $ 0.0448
-1.39%
$ 4.69 million $ 92,555
Oct 13, 2025 $ 0.0451
-0.82%
$ -- $ 75,775
Oct 12, 2025 $ 0.0455
-2.10%
$ 4.75 million $ 66,863
Oct 11, 2025 $ 0.0465
-3.35%
$ 4.86 million $ 47,874
Oct 10, 2025 $ 0.0532
-2.66%
$ -- $ 60,044
Oct 9, 2025 $ 0.0547
-4.21%
$ 5.72 million $ 55,310
Oct 8, 2025 $ 0.0572
+5.89%
$ 5.98 million $ 51,028