Alien Base Historical Data

ALB Page 61
Download
Date Close Price change Market cap Trading volume
Oct 17, 3 PM $ 0.0384
-1.38%
$ 4.02 million $ 135,712
Oct 17, 2 PM $ 0.039
+0.46%
$ 3.99 million $ 132,685
Oct 17, 1 PM $ 0.0388
+1.20%
$ 4.05 million $ 133,447
Oct 17, 12 PM $ 0.0383
+2.41%
$ 4.01 million $ 132,284
Oct 17, 11 AM $ 0.0374
+3.48%
$ 3.91 million $ 129,726
Oct 17, 10 AM $ 0.0364
-1.52%
$ 3.82 million $ 125,412
Oct 17, 9 AM $ 0.0371
-0.21%
$ 3.87 million $ 124,818
Oct 17, 8 AM $ 0.0373
-5.59%
$ 3.9 million $ 122,480
Oct 17, 7 AM $ 0.0395
-1.37%
$ 4.13 million $ 122,430
Oct 17, 6 AM $ 0.0402
-1.32%
$ 4.2 million $ 123,457
Oct 17, 5 AM $ 0.0409
-0.35%
$ 4.28 million $ 125,003
Oct 17, 4 AM $ 0.0411
-0.19%
$ 4.29 million $ 125,182
Oct 17, 3 AM $ 0.0411
+0.01%
$ 4.29 million $ 125,301
Oct 17, 2 AM $ 0.0411
-0.62%
$ 4.29 million $ 124,518
Oct 17, 1 AM $ 0.0416
+0.28%
$ 4.35 million $ 124,163
Oct 17, 12 AM $ 0.0413
-0.13%
$ 4.32 million $ 123,450
Oct 16, 11 PM $ 0.0413
+0.53%
$ 4.32 million $ 123,348
Oct 16, 10 PM $ 0.0411
+0.07%
$ 4.3 million $ 122,577
Oct 16, 9 PM $ 0.0411
-0.38%
$ 4.29 million $ 122,632
Oct 16, 8 PM $ 0.0412
-0.14%
$ 4.31 million $ 120,919
Oct 16, 7 PM $ 0.0417
-1.72%
$ 4.35 million $ 120,965
Oct 16, 6 PM $ 0.0428
-0.06%
$ 4.48 million $ 121,706
Oct 16, 5 PM $ 0.0429
+0.16%
$ 4.48 million $ 121,710
Oct 16, 4 PM $ 0.0428
-1.18%
$ 4.47 million $ 119,096
Oct 16, 3 PM $ 0.0433
-0.19%
$ 4.53 million $ 119,855
Oct 16, 2 PM $ 0.0433
+0.13%
$ 4.52 million $ 120,245
Oct 16, 1 PM $ 0.0436
+0.08%
$ 4.56 million $ 120,502
Oct 16, 12 PM $ 0.0436
+2.51%
$ 4.56 million $ 120,573
Oct 16, 11 AM $ 0.0426
+0.00%
$ 4.45 million $ 117,840
Oct 16, 10 AM $ 0.0427
+1.30%
$ 4.46 million $ 117,790
Oct 16, 9 AM $ 0.0422
+0.03%
$ 4.41 million $ 116,000
Oct 16, 8 AM $ 0.0423
-0.36%
$ 4.42 million $ 115,725
Oct 16, 7 AM $ 0.0423
+0.07%
$ 4.42 million $ 115,876
Oct 16, 4 AM $ 0.042
+0.90%
$ 4.39 million $ 114,653
Oct 16, 3 AM $ 0.0418
-1.56%
$ 4.36 million $ 115,276
Oct 16, 1 AM $ 0.0423
-0.16%
$ 4.42 million $ 107,261
Oct 16, 12 AM $ 0.0422
+0.52%
$ 4.41 million $ 106,578
Oct 15, 11 PM $ 0.0419
+1.37%
$ 4.38 million $ 105,743
Oct 15, 10 PM $ 0.0414
+0.72%
$ 4.33 million $ 105,042
Oct 15, 9 PM $ 0.0413
+0.58%
$ 4.32 million $ 104,831
Oct 15, 8 PM $ 0.0414
-0.46%
$ 4.33 million $ 103,948
Oct 15, 7 PM $ 0.0416
-2.25%
$ 4.23 million $ 100,713
Oct 15, 6 PM $ 0.0428
+0.00%
$ 4.48 million $ 96,393
Oct 15, 5 PM $ 0.0425
-1.45%
$ 4.44 million $ 96,031
Oct 15, 4 PM $ 0.0431
+0.00%
$ 4.51 million $ 95,598
Oct 15, 3 PM $ 0.0437
+0.19%
$ 4.57 million $ 96,073
Oct 15, 2 PM $ 0.0442
-0.27%
$ 4.62 million $ 96,821
Oct 15, 12 PM $ 0.0449
-0.12%
$ 4.69 million $ 97,235
Oct 15, 11 AM $ 0.0452
+0.00%
$ 4.72 million $ 97,710
Oct 15, 10 AM $ 0.0449
+0.00%
$ 4.7 million $ 97,765