Alien Base Historical Data

ALB Page 7
Download
Date Close Price change Market cap Trading volume
Dec 19, 2024 $ 0.253
-9.27%
$ 26.47 million $ 1.52 million
Dec 18, 2024 $ 0.279
-3.74%
$ 29.18 million $ 1.34 million
Dec 17, 2024 $ 0.291
-13.55%
$ 30.44 million $ 6.83 million
Dec 16, 2024 $ 0.337
-3.07%
$ 35.26 million $ 1.24 million
Dec 15, 2024 $ 0.348
-2.53%
$ 36.43 million $ 966,307
Dec 14, 2024 $ 0.357
-7.56%
$ 37.37 million $ 1.08 million
Dec 13, 2024 $ 0.387
-3.40%
$ 40.42 million $ 999,921
Dec 12, 2024 $ 0.399
+3.53%
$ 41.72 million $ 913,580
Dec 11, 2024 $ 0.386
+8.37%
$ 40.32 million $ 782,982
Dec 10, 2024 $ 0.356
-3.88%
$ 37.18 million $ 1.01 million
Dec 9, 2024 $ 0.369
-11.01%
$ 38.58 million $ 1.08 million
Dec 8, 2024 $ 0.414
-5.56%
$ 43.32 million $ 4.32 million
Dec 7, 2024 $ 0.437
-5.31%
$ 45.7 million $ 696,580
Dec 6, 2024 $ 0.462
+4.71%
$ 48.33 million $ 1.09 million
Dec 5, 2024 $ 0.441
-5.51%
$ 45.76 million $ 1.59 million
Dec 4, 2024 $ 0.41
-0.46%
$ -- $ 1.16 million
Dec 3, 2024 $ 0.416
-2.14%
$ 43.45 million $ 1.3 million
Dec 2, 2024 $ 0.425
-10.92%
$ 44.4 million $ 2.33 million
Dec 1, 2024 $ 0.475
+0.18%
$ 49.63 million $ 1.7 million
Nov 30, 2024 $ 0.47
+4.44%
$ 49.18 million $ 1.32 million
Nov 29, 2024 $ 0.449
-9.07%
$ 46.97 million $ 1.22 million
Nov 28, 2024 $ 0.489
-13.60%
$ 51.14 million $ 1.98 million
Nov 27, 2024 $ 0.566
+19.65%
$ 59.22 million $ 1.93 million
Nov 26, 2024 $ 0.474
-7.93%
$ 49.51 million $ 1.69 million
Nov 25, 2024 $ 0.515
+16.99%
$ 53.84 million $ 2.21 million
Nov 24, 2024 $ 0.441
+9.90%
$ 46.08 million $ 1.01 million
Nov 23, 2024 $ 0.401
-1.88%
$ 41.93 million $ 874,855
Nov 22, 2024 $ 0.408
-8.38%
$ 42.69 million $ 974,461
Nov 21, 2024 $ 0.445
+15.41%
$ 46.52 million $ 750,528
Nov 20, 2024 $ 0.385
+13.91%
$ 38.85 million $ 754,352
Nov 19, 2024 $ 0.338
-1.87%
$ 35.31 million $ 703,929
Nov 18, 2024 $ 0.344
+7.91%
$ 36 million $ 912,281
Nov 17, 2024 $ 0.319
-3.46%
$ 33.36 million $ 880,015
Nov 16, 2024 $ 0.331
-3.97%
$ 34.61 million $ 597,160
Nov 15, 2024 $ 0.345
+23.46%
$ 36.02 million $ 1.59 million
Nov 14, 2024 $ 0.279
-14.21%
$ 29.18 million $ 543,175
Nov 13, 2024 $ 0.325
-10.54%
$ 33.97 million $ 1.2 million
Nov 12, 2024 $ 0.362
-11.74%
$ 37.89 million $ 674,680
Nov 11, 2024 $ 0.411
+16.94%
$ 42.92 million $ 1.14 million
Nov 10, 2024 $ 0.351
+16.33%
$ 36.7 million $ 1.75 million
Nov 9, 2024 $ 0.303
+20.96%
$ 31.62 million $ 0
Nov 8, 2024 $ 0.253
-10.64%
$ 26.4 million $ 3.07 million
Nov 7, 2024 $ 0.282
-27.00%
$ 29.53 million $ 2.35 million
Nov 6, 2024 $ 0.387
+33.55%
$ 40.45 million $ 959,591
Nov 5, 2024 $ 0.29
-6.67%
$ 30.29 million $ 1.16 million
Nov 4, 2024 $ 0.338
-0.17%
$ -- $ 2,278
Nov 3, 2024 $ 0.339
-7.90%
$ 35.4 million $ 10,125
Nov 2, 2024 $ 0.368
+1.95%
$ 38.47 million $ 10.07 million
Nov 1, 2024 $ 0.36
+30.14%
$ 37.69 million $ 4.41 million
Oct 31, 2024 $ 0.28
+20.82%
$ 29.23 million $ 7.18 million