Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALDNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 02 2024 | 1.055 | -0.02 | -1.86% | 1.075 | 1.075 | 1.00 | 18,080 |
| Nov 29 2024 | 1.075 | -0.08 | -6.52% | 1.10 | 1.165 | 1.065 | 61,069 |
| Nov 28 2024 | 1.15 | 0.10 | 9.52% | 1.05 | 1.25 | 1.03 | 162,420 |
| Nov 27 2024 | 1.05 | 0.07 | 6.92% | 1.00 | 1.10 | 0.954 | 73,232 |
| Nov 26 2024 | 0.982 | -0.002 | -0.20% | 0.984 | 1.01 | 0.982 | 57,173 |
| Nov 25 2024 | 0.984 | -0.002 | -0.20% | 1.00 | 1.015 | 0.984 | 37,439 |
| Nov 22 2024 | 0.986 | -0.006 | -0.60% | 0.982 | 1.00 | 0.982 | 8,693 |
| Nov 21 2024 | 0.992 | 0.006 | 0.61% | 0.984 | 1.00 | 0.982 | 5,063 |
| Nov 20 2024 | 0.986 | -0.012 | -1.20% | 0.998 | 0.998 | 0.982 | 1,906 |
| Nov 19 2024 | 0.998 | 0.022 | 2.25% | 0.98 | 0.998 | 0.97 | 5,289 |
| Nov 18 2024 | 0.976 | -0.024 | -2.40% | 0.99 | 0.99 | 0.972 | 9,752 |
| Nov 15 2024 | 1.00 | 0.01 | 1.01% | 0.96 | 1.00 | 0.95 | 9,941 |
| Nov 14 2024 | 0.99 | 0.008 | 0.81% | 0.972 | 0.99 | 0.94 | 1,749 |
| Nov 13 2024 | 0.982 | 0.00 | 0.00% | 0.982 | 0.982 | 0.982 | 0.00 |
| Nov 12 2024 | 0.982 | 0.00 | 0.00% | 0.982 | 0.982 | 0.982 | 0.00 |
| Nov 11 2024 | 0.982 | 0.042 | 4.47% | 0.95 | 1.00 | 0.94 | 26,729 |
| Nov 08 2024 | 0.94 | -0.056 | -5.62% | 0.996 | 0.996 | 0.928 | 11,151 |
| Nov 07 2024 | 0.996 | -0.004 | -0.40% | 1.00 | 1.00 | 0.922 | 45,266 |
| Nov 06 2024 | 1.00 | -0.07 | -6.54% | 1.09 | 1.09 | 1.00 | 19,751 |
| Nov 05 2024 | 1.07 | 0.04 | 3.88% | 1.045 | 1.07 | 1.04 | 4,784 |
| Nov 04 2024 | 1.03 | -0.03 | -2.83% | 1.10 | 1.10 | 1.03 | 11,740 |
| Nov 01 2024 | 1.06 | 0.01 | 0.95% | 1.085 | 1.11 | 1.06 | 2,576 |
| Oct 31 2024 | 1.05 | -0.06 | -5.41% | 1.115 | 1.14 | 1.05 | 25,287 |
| Oct 30 2024 | 1.11 | -0.07 | -5.93% | 1.18 | 1.18 | 1.07 | 13,783 |
| Oct 29 2024 | 1.18 | -0.02 | -1.67% | 1.17 | 1.225 | 1.14 | 22,731 |
| Oct 28 2024 | 1.20 | 0.00 | 0.00% | 1.24 | 1.24 | 1.20 | 4,823 |
| Oct 25 2024 | 1.20 | -0.01 | -0.83% | 1.23 | 1.23 | 1.19 | 8,415 |
| Oct 24 2024 | 1.21 | -0.02 | -1.63% | 1.23 | 1.235 | 1.19 | 10,008 |
| Oct 23 2024 | 1.23 | 0.02 | 1.65% | 1.21 | 1.235 | 1.195 | 3,909 |
| Oct 22 2024 | 1.21 | -0.04 | -2.81% | 1.22 | 1.24 | 1.21 | 4,551 |
| Oct 21 2024 | 1.245 | 0.02 | 1.22% | 1.23 | 1.25 | 1.185 | 11,351 |
| Oct 18 2024 | 1.23 | 0.01 | 0.82% | 1.195 | 1.24 | 1.16 | 36,673 |
| Oct 17 2024 | 1.22 | -0.28 | -18.39% | 1.36 | 1.495 | 1.145 | 71,240 |
| Oct 16 2024 | 1.495 | 0.00 | 0.00% | 1.495 | 1.495 | 1.495 | 0.00 |
| Oct 15 2024 | 1.495 | 0.01 | 0.34% | 1.45 | 1.495 | 1.45 | 4,312 |
| Oct 14 2024 | 1.49 | 0.09 | 6.43% | 1.40 | 1.495 | 1.375 | 22,808 |
| Oct 11 2024 | 1.40 | 0.01 | 0.72% | 1.40 | 1.43 | 1.355 | 5,260 |
| Oct 10 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
| Oct 09 2024 | 1.39 | -0.05 | -3.47% | 1.40 | 1.43 | 1.39 | 2,093 |
| Oct 08 2024 | 1.44 | 0.04 | 3.23% | 1.44 | 1.44 | 1.40 | 16,457 |
| Oct 07 2024 | 1.395 | -0.02 | -1.06% | 1.46 | 1.46 | 1.385 | 10,141 |
| Oct 04 2024 | 1.41 | 0.05 | 3.68% | 1.365 | 1.495 | 1.36 | 92,700 |
| Oct 03 2024 | 1.36 | 0.01 | 0.74% | 1.365 | 1.39 | 1.36 | 3,861 |
| Oct 02 2024 | 1.35 | -0.07 | -4.93% | 1.41 | 1.41 | 1.35 | 5,358 |
| Oct 01 2024 | 1.42 | 0.02 | 1.43% | 1.40 | 1.43 | 1.35 | 23,413 |
| Sep 30 2024 | 1.40 | -0.01 | -0.71% | 1.395 | 1.435 | 1.395 | 9,258 |
| Sep 27 2024 | 1.41 | -0.02 | -1.40% | 1.43 | 1.47 | 1.395 | 25,338 |
| Sep 26 2024 | 1.43 | -0.07 | -4.67% | 1.50 | 1.50 | 1.42 | 30,505 |
| Sep 25 2024 | 1.50 | 0.08 | 5.26% | 1.44 | 1.535 | 1.43 | 27,812 |
| Sep 24 2024 | 1.425 | -0.33 | -18.57% | 1.58 | 1.70 | 1.425 | 173,622 |
| Sep 23 2024 | 1.75 | -0.02 | -1.13% | 1.76 | 1.76 | 1.695 | 5,673 |
| Sep 20 2024 | 1.77 | 0.02 | 1.14% | 1.735 | 1.77 | 1.705 | 3,299 |
| Sep 19 2024 | 1.75 | 0.08 | 4.48% | 1.71 | 1.75 | 1.71 | 4,325 |
| Sep 18 2024 | 1.675 | 0.04 | 2.13% | 1.70 | 1.73 | 1.635 | 13,282 |
| Sep 17 2024 | 1.64 | -0.09 | -5.20% | 1.73 | 1.73 | 1.64 | 13,459 |
| Sep 16 2024 | 1.73 | -0.07 | -3.89% | 1.80 | 1.80 | 1.72 | 6,262 |
| Sep 13 2024 | 1.80 | 0.01 | 0.56% | 1.80 | 1.84 | 1.75 | 26,525 |
| Sep 12 2024 | 1.79 | 0.04 | 1.99% | 1.775 | 1.80 | 1.77 | 2,390 |
| Sep 11 2024 | 1.755 | -0.05 | -2.50% | 1.815 | 1.83 | 1.745 | 8,313 |
| Sep 10 2024 | 1.80 | -0.02 | -0.83% | 1.82 | 1.85 | 1.80 | 9,469 |
| Sep 09 2024 | 1.815 | -0.05 | -2.42% | 1.87 | 1.91 | 1.81 | 9,781 |
| Sep 06 2024 | 1.86 | 0.01 | 0.27% | 1.855 | 1.93 | 1.84 | 18,516 |
| Sep 05 2024 | 1.855 | -0.01 | -0.27% | 1.87 | 1.88 | 1.855 | 3,319 |
| Sep 04 2024 | 1.86 | -0.02 | -1.06% | 1.885 | 1.915 | 1.86 | 2,214 |
