Altura Historical Data

ALU Page 28
Download
Date Close Price change Market cap Trading volume
Aug 4, 2022 $ 0.0239
+1.38%
$ 10.74 million $ 30,982
Aug 3, 2022 $ 0.0234
+2.70%
$ 10.55 million $ 38,410
Aug 2, 2022 $ 0.0228
+2.36%
$ 10.28 million $ 36,616
Aug 1, 2022 $ 0.0223
-2.06%
$ 10.05 million $ 41,330
Jul 31, 2022 $ 0.0228
-1.70%
$ 10.26 million $ 27,450
Jul 30, 2022 $ 0.0232
-3.32%
$ 10.44 million $ 28,945
Jul 29, 2022 $ 0.0241
+3.00%
$ 10.83 million $ 24,537
Jul 28, 2022 $ 0.0234
+0.61%
$ 10.51 million $ 37,793
Jul 27, 2022 $ 0.0235
+18.36%
$ 10.58 million $ 70,844
Jul 26, 2022 $ 0.0199
-2.97%
$ 8.94 million $ 46,680
Jul 25, 2022 $ 0.0222
-0.09%
$ 10 million $ 812
Feb 14, 2022 $ 0.0814
+0.00%
$ 36.61 million $ 461,412
Feb 11, 2022 $ 0.094
+0.00%
$ 42.28 million $ 1.1 million
Feb 8, 2022 $ 0.102
-3.54%
$ 45.69 million $ 2.61 million
Feb 4, 2022 $ 0.0676
+1.27%
$ 30.44 million $ 834,717
Feb 3, 2022 $ 0.0638
-10.15%
$ 28.72 million $ 925,085
Feb 2, 2022 $ 0.072
-7.15%
$ 32.4 million $ 462,424
Feb 1, 2022 $ 0.0775
+11.79%
$ 34.89 million $ 804,514
Jan 31, 2022 $ 0.0694
-1.54%
$ 31.24 million $ 335,567
Jan 30, 2022 $ 0.0705
-4.33%
$ 31.75 million $ 420,401
Jan 29, 2022 $ 0.0738
-1.14%
$ 33.22 million $ 446,271
Jan 28, 2022 $ 0.0747
-1.20%
$ 33.61 million $ 544,980
Jan 27, 2022 $ 0.0756
+1.68%
$ 34.01 million $ 861,766
Jan 26, 2022 $ 0.0748
+3.32%
$ 33.67 million $ 1.73 million
Jan 25, 2022 $ 0.0673
+4.88%
$ 30.3 million $ 0
Jan 22, 2022 $ 0.0534
-23.50%
$ 24.02 million $ 2.33 million
Jan 21, 2022 $ 0.0692
-14.45%
$ 31.14 million $ 1.13 million
Jan 20, 2022 $ 0.0864
-1.28%
$ 38.89 million $ 1.01 million
Jan 19, 2022 $ 0.0886
-6.84%
$ 39.86 million $ 1.16 million
Jan 14, 2022 $ 0.12
-2.94%
$ 54.11 million $ 748,519
Jan 13, 2022 $ 0.124
-7.97%
$ 55.83 million $ 788,754
Jan 12, 2022 $ 0.135
+9.48%
$ 60.74 million $ 1.26 million
Jan 11, 2022 $ 0.121
+5.08%
$ 54.59 million $ 996,066
Jan 10, 2022 $ 0.114
-4.33%
$ 51.19 million $ 1.12 million
Jan 9, 2022 $ 0.12
+4.32%
$ 54.18 million $ 887,932
Jan 8, 2022 $ 0.101
-6.63%
$ 45.54 million $ 850,639
Jan 7, 2022 $ 0.109
-4.17%
$ 48.89 million $ 1.64 million
Jan 6, 2022 $ 0.113
-8.29%
$ 50.92 million $ 2.15 million
Jan 5, 2022 $ 0.117
-11.67%
$ 52.87 million $ 1.77 million
Jan 4, 2022 $ 0.134
-4.27%
$ 60.39 million $ 1.34 million
Jan 3, 2022 $ 0.142
-3.33%
$ 63.86 million $ 1.36 million
Jan 2, 2022 $ 0.146
-7.55%
$ 65.79 million $ 1.3 million
Jan 1, 2022 $ 0.144
+4.78%
$ 64.73 million $ 1.28 million
Dec 31, 2021 $ 0.151
+4.51%
$ 67.74 million $ 1.66 million
Dec 30, 2021 $ 0.152
+4.70%
$ 68.23 million $ 1.61 million
Dec 29, 2021 $ 0.149
-8.06%
$ 66.83 million $ 1.37 million
Dec 28, 2021 $ 0.168
-0.59%
$ 75.67 million $ 0
Nov 17, 2021 $ 0.261
+1.97%
$ 117.33 million $ 3.42 million
Nov 6, 2021 $ 0.295
+2.13%
$ 132.82 million $ 12.47 million
Download