Alien Base Historical Data

ALB Page 6
Download
Date Close Price change Market cap Trading volume
Feb 7, 2025 $ 0.145
-5.27%
$ 15.12 million $ 176,021
Feb 6, 2025 $ 0.154
-3.96%
$ 16.06 million $ 442,194
Feb 5, 2025 $ 0.154
-1.24%
$ 16.08 million $ 225,290
Feb 4, 2025 $ 0.156
-15.86%
$ 16.26 million $ 491,625
Feb 3, 2025 $ 0.185
+14.18%
$ 19.37 million $ 670,397
Feb 2, 2025 $ 0.162
-22.62%
$ 16.98 million $ 846,528
Feb 1, 2025 $ 0.211
-11.76%
$ 22.02 million $ 831,274
Jan 31, 2025 $ 0.237
+24.72%
$ 24.78 million $ 504,928
Jan 30, 2025 $ 0.193
+5.53%
$ 20.14 million $ 680,371
Jan 29, 2025 $ 0.184
+17.17%
$ 19.19 million $ 369,142
Jan 28, 2025 $ 0.157
+5.07%
$ 16.46 million $ 301,754
Jan 27, 2025 $ 0.15
-8.62%
$ 15.65 million $ 610,284
Jan 26, 2025 $ 0.164
+35.11%
$ 17.15 million $ 1.39 million
Jan 25, 2025 $ 0.122
+1.58%
$ 12.8 million $ 214,576
Jan 24, 2025 $ 0.12
+2.40%
$ 12.59 million $ 199,082
Jan 23, 2025 $ 0.119
-3.90%
$ 12.41 million $ 298,598
Jan 22, 2025 $ 0.123
-6.77%
$ 12.9 million $ 301,794
Jan 21, 2025 $ 0.132
+0.25%
$ 13.8 million $ 353,971
Jan 20, 2025 $ 0.132
+8.40%
$ 13.84 million $ 624,033
Jan 19, 2025 $ 0.121
-18.01%
$ 12.69 million $ 2.18 million
Jan 18, 2025 $ 0.148
-12.51%
$ 15.46 million $ 479,960
Jan 17, 2025 $ 0.169
-3.29%
$ 17.64 million $ 1.04 million
Jan 16, 2025 $ 0.174
+0.95%
$ 18.22 million $ 480,834
Jan 15, 2025 $ 0.172
-3.93%
$ 17.96 million $ 701,655
Jan 14, 2025 $ 0.178
-2.24%
$ 18.64 million $ 503,288
Jan 13, 2025 $ 0.181
-8.90%
$ 18.89 million $ 400,771
Jan 12, 2025 $ 0.198
-2.40%
$ 20.67 million $ 346,868
Jan 11, 2025 $ 0.202
+4.26%
$ 21.14 million $ 189,788
Jan 10, 2025 $ 0.194
+7.24%
$ 20.28 million $ 377,173
Jan 9, 2025 $ 0.18
-12.18%
$ 18.86 million $ 412,874
Jan 8, 2025 $ 0.205
-4.05%
$ 21.48 million $ 479,650
Jan 7, 2025 $ 0.214
-14.40%
$ 22.38 million $ 398,680
Jan 6, 2025 $ 0.248
+0.69%
$ 25.96 million $ 335,359
Jan 5, 2025 $ 0.246
-7.91%
$ 25.75 million $ 889,609
Jan 4, 2025 $ 0.267
+13.92%
$ 27.96 million $ 590,046
Jan 3, 2025 $ 0.234
+18.04%
$ 24.44 million $ 565,694
Jan 2, 2025 $ 0.198
-5.70%
$ 20.69 million $ 544,385
Jan 1, 2025 $ 0.21
-3.55%
$ 21.95 million $ 839,804
Dec 31, 2024 $ 0.216
+3.04%
$ 22.58 million $ 691,103
Dec 30, 2024 $ 0.211
-8.74%
$ 22.01 million $ 525,658
Dec 29, 2024 $ 0.231
+8.64%
$ 24.11 million $ 440,139
Dec 28, 2024 $ 0.212
-0.85%
$ 22.14 million $ 596,450
Dec 27, 2024 $ 0.213
-8.77%
$ 22.32 million $ 886,312
Dec 26, 2024 $ 0.234
-6.55%
$ 24.46 million $ 1.24 million
Dec 25, 2024 $ 0.25
+1.97%
$ 26.12 million $ 357,980
Dec 24, 2024 $ 0.245
-0.13%
$ 25.59 million $ 1.09 million
Dec 23, 2024 $ 0.246
+12.98%
$ 25.74 million $ 1.89 million
Dec 22, 2024 $ 0.218
-13.14%
$ 22.79 million $ 667,537
Dec 21, 2024 $ 0.25
-9.98%
$ 26.17 million $ 463,922
Dec 20, 2024 $ 0.28
+10.72%
$ 29.27 million $ 2.14 million