Altura Historical Data

ALU Page 21
Download
Date Close Price change Market cap Trading volume
Sep 6, 2023 $ 0.0346
+5.26%
$ 21.67 million $ 267,916
Sep 5, 2023 $ 0.0329
-1.74%
$ 20.59 million $ 356,305
Sep 4, 2023 $ 0.0335
+6.41%
$ 20.95 million $ 320,593
Sep 3, 2023 $ 0.0315
-2.63%
$ 19.69 million $ 321,832
Sep 2, 2023 $ 0.0323
+1.42%
$ 20.22 million $ 295,325
Sep 1, 2023 $ 0.0319
-5.30%
$ 19.94 million $ 317,355
Aug 31, 2023 $ 0.0336
-0.87%
$ 21.05 million $ 352,902
Aug 30, 2023 $ 0.0339
-3.69%
$ 21.24 million $ 293,182
Aug 29, 2023 $ 0.0352
+13.24%
$ 22.05 million $ 326,778
Aug 28, 2023 $ 0.0311
-3.89%
$ 19.47 million $ 468,285
Aug 27, 2023 $ 0.0324
+2.35%
$ 20.26 million $ 296,296
Aug 26, 2023 $ 0.0316
-4.10%
$ 19.79 million $ 297,811
Aug 25, 2023 $ 0.033
+0.51%
$ 20.64 million $ 359,512
Aug 24, 2023 $ 0.0328
-7.23%
$ 20.54 million $ 321,901
Aug 23, 2023 $ 0.0354
+2.99%
$ 22.14 million $ 326,046
Aug 22, 2023 $ 0.0343
-4.05%
$ 21.49 million $ 306,362
Aug 21, 2023 $ 0.0358
-7.57%
$ 22.42 million $ 311,150
Aug 20, 2023 $ 0.0388
+4.87%
$ 24.26 million $ 347,765
Aug 19, 2023 $ 0.037
+3.37%
$ 23.14 million $ 293,413
Aug 18, 2023 $ 0.0358
-2.93%
$ 22.39 million $ 529,836
Aug 17, 2023 $ 0.0369
-2.74%
$ 23.06 million $ 494,750
Aug 16, 2023 $ 0.0379
-4.55%
$ 23.71 million $ 455,052
Aug 15, 2023 $ 0.0396
+0.02%
$ 24.81 million $ 281,187
Aug 14, 2023 $ 0.0396
-2.46%
$ 24.8 million $ 201,350
Aug 13, 2023 $ 0.0405
-1.65%
$ 25.36 million $ 125,922
Aug 12, 2023 $ 0.0412
+0.33%
$ 25.79 million $ 89,398
Aug 11, 2023 $ 0.0411
-0.66%
$ 25.73 million $ 251,806
Aug 10, 2023 $ 0.0414
+3.23%
$ 25.9 million $ 526,890
Aug 9, 2023 $ 0.0401
-2.68%
$ 25.08 million $ 576,816
Aug 8, 2023 $ 0.0412
+2.87%
$ 25.77 million $ 556,179
Aug 7, 2023 $ 0.0401
+1.40%
$ 25.07 million $ 653,220
Aug 6, 2023 $ 0.0394
+0.31%
$ 24.67 million $ 2.8 million
Aug 5, 2023 $ 0.0393
-1.28%
$ 24.6 million $ 533,682
Aug 4, 2023 $ 0.0398
-2.16%
$ 24.92 million $ 504,778
Aug 3, 2023 $ 0.0407
-5.19%
$ 25.47 million $ 706,028
Aug 2, 2023 $ 0.0431
+8.01%
$ 26.95 million $ 181,675
Aug 1, 2023 $ 0.0399
-1.25%
$ 24.94 million $ 401,608
Jul 31, 2023 $ 0.0404
-2.37%
$ 25.26 million $ 452,928
Jul 30, 2023 $ 0.0414
+5.99%
$ 25.91 million $ 230,840
Jul 29, 2023 $ 0.0391
-4.01%
$ 24.44 million $ 462,920
Jul 28, 2023 $ 0.0407
+0.33%
$ 25.46 million $ 310,540
Jul 27, 2023 $ 0.0406
-1.73%
$ 25.38 million $ 267,689
Jul 26, 2023 $ 0.0412
-1.05%
$ 25.79 million $ 293,529
Jul 25, 2023 $ 0.0417
+4.77%
$ 26.06 million $ 388,028
Jul 24, 2023 $ 0.0398
-8.09%
$ 24.92 million $ 554,235
Jul 23, 2023 $ 0.0433
+2.40%
$ 27.12 million $ 838,422
Jul 22, 2023 $ 0.0423
-7.21%
$ 26.49 million $ 637,576
Jul 21, 2023 $ 0.0456
-0.19%
$ 28.54 million $ 540,220
Jul 20, 2023 $ 0.0457
-4.08%
$ 28.59 million $ 1.8 million
Jul 19, 2023 $ 0.0476
+1.19%
$ 29.81 million $ 721,319