Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALNEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.0233 | -0.0021 | -8.27% | 0.03 | 0.0442 | 0.0232 | 17,146,045 |
| Jul 25 2024 | 0.0254 | 0.0124 | 95.38% | 0.013 | 0.0254 | 0.013 | 9,579,611 |
| Jul 24 2024 | 0.013 | 0.0008 | 6.56% | 0.0148 | 0.0148 | 0.0125 | 241,847 |
| Jul 23 2024 | 0.0122 | -0.0003 | -2.40% | 0.0125 | 0.0168 | 0.0122 | 1,957,821 |
| Jul 22 2024 | 0.0125 | 0.0002 | 1.63% | 0.0137 | 0.0137 | 0.0125 | 350,800 |
| Jul 19 2024 | 0.0123 | -0.0007 | -5.38% | 0.0138 | 0.0138 | 0.0123 | 276,201 |
| Jul 18 2024 | 0.013 | -0.0006 | -4.41% | 0.014 | 0.014 | 0.0122 | 1,093,828 |
| Jul 17 2024 | 0.0136 | 0.0001 | 0.74% | 0.0135 | 0.0155 | 0.0135 | 261,580 |
| Jul 16 2024 | 0.0135 | -0.0034 | -20.12% | 0.0174 | 0.0174 | 0.0135 | 1,379,394 |
| Jul 15 2024 | 0.0169 | -0.0039 | -18.75% | 0.024 | 0.0278 | 0.0151 | 4,624,664 |
| Jul 12 2024 | 0.0208 | 0.0076 | 57.58% | 0.0144 | 0.03 | 0.014 | 1,813,631 |
| Jul 11 2024 | 0.0132 | 0.0001 | 0.76% | 0.0124 | 0.017 | 0.0124 | 1,249,874 |
| Jul 10 2024 | 0.0131 | 0.001 | 8.26% | 0.015 | 0.0153 | 0.0127 | 388,638 |
| Jul 09 2024 | 0.0121 | 0.0005 | 4.31% | 0.012 | 0.0143 | 0.012 | 630,540 |
| Jul 08 2024 | 0.0116 | -0.0011 | -8.66% | 0.0139 | 0.0157 | 0.0116 | 467,649 |
| Jul 05 2024 | 0.0127 | -0.0033 | -20.63% | 0.015 | 0.015 | 0.0124 | 1,129,630 |
| Jul 04 2024 | 0.016 | 0.0024 | 17.65% | 0.014 | 0.0163 | 0.0131 | 357,760 |
| Jul 03 2024 | 0.0136 | -0.0039 | -22.29% | 0.017 | 0.0184 | 0.0136 | 1,356,374 |
| Jul 02 2024 | 0.0175 | -0.0037 | -17.45% | 0.0215 | 0.0215 | 0.0174 | 533,715 |
| Jul 01 2024 | 0.0212 | 0.0035 | 19.77% | 0.0184 | 0.0212 | 0.017 | 667,191 |
| Jun 28 2024 | 0.0177 | -0.0005 | -2.75% | 0.018 | 0.0196 | 0.0162 | 941,259 |
| Jun 27 2024 | 0.0182 | -0.0033 | -15.35% | 0.0206 | 0.0238 | 0.0172 | 804,928 |
| Jun 26 2024 | 0.0215 | -0.0068 | -24.03% | 0.025 | 0.025 | 0.0212 | 1,118,968 |
| Jun 25 2024 | 0.0283 | 0.0002 | 0.71% | 0.031 | 0.035 | 0.0266 | 274,283 |
| Jun 24 2024 | 0.0281 | -0.0014 | -4.75% | 0.0321 | 0.0321 | 0.0275 | 58,881 |
| Jun 21 2024 | 0.0295 | -0.0005 | -1.67% | 0.03 | 0.0329 | 0.0273 | 224,528 |
| Jun 20 2024 | 0.03 | -0.0038 | -11.24% | 0.0309 | 0.0358 | 0.0281 | 817,613 |
| Jun 19 2024 | 0.0338 | -0.0012 | -3.43% | 0.0358 | 0.0358 | 0.031 | 313,500 |
| Jun 18 2024 | 0.035 | -0.0002 | -0.57% | 0.039 | 0.039 | 0.032 | 625,577 |
| Jun 17 2024 | 0.0352 | -0.0058 | -14.15% | 0.0562 | 0.0562 | 0.0352 | 1,223,690 |
| Jun 14 2024 | 0.041 | -0.0031 | -7.03% | 0.0403 | 0.0464 | 0.0301 | 451,098 |
| Jun 13 2024 | 0.0441 | -0.0076 | -14.70% | 0.057 | 0.057 | 0.04 | 755,238 |
| Jun 12 2024 | 0.0517 | -0.0113 | -17.94% | 0.0655 | 0.066 | 0.05 | 639,354 |
| Jun 11 2024 | 0.063 | -0.0173 | -21.54% | 0.076 | 0.0799 | 0.0612 | 676,985 |
| Jun 10 2024 | 0.0803 | -0.0177 | -18.06% | 0.0848 | 0.088 | 0.0803 | 614,405 |
| Jun 07 2024 | 0.098 | -0.0142 | -12.66% | 0.1212 | 0.1212 | 0.098 | 342,548 |
| Jun 06 2024 | 0.1122 | -0.0196 | -14.87% | 0.12 | 0.1285 | 0.112 | 301,964 |
| Jun 05 2024 | 0.1318 | -0.0118 | -8.22% | 0.13 | 0.1428 | 0.12 | 129,505 |
| Jun 04 2024 | 0.1436 | -0.0044 | -2.97% | 0.148 | 0.15 | 0.136 | 100,912 |
| Jun 03 2024 | 0.148 | 0.004 | 2.78% | 0.146 | 0.164 | 0.1255 | 291,879 |
| May 31 2024 | 0.144 | -0.0059 | -3.94% | 0.138 | 0.18 | 0.1201 | 821,223 |
| May 30 2024 | 0.1499 | -0.0207 | -12.13% | 0.1601 | 0.1697 | 0.142 | 338,041 |
| May 29 2024 | 0.1706 | -0.0336 | -16.45% | 0.242 | 0.26 | 0.1698 | 1,583,962 |
| May 28 2024 | 0.2042 | -0.157 | -43.47% | 0.32 | 0.349 | 0.204 | 1,468,250 |
| May 27 2024 | 0.3612 | 0.1913 | 112.60% | 0.181 | 0.415 | 0.181 | 1,720,393 |
| May 24 2024 | 0.1699 | -0.0013 | -0.76% | 0.1713 | 0.1848 | 0.168 | 26,253 |
| May 23 2024 | 0.1712 | -0.0089 | -4.94% | 0.1702 | 0.188 | 0.17 | 22,432 |
| May 22 2024 | 0.1801 | -0.0049 | -2.65% | 0.1894 | 0.199 | 0.1702 | 38,005 |
| May 21 2024 | 0.185 | 0.015 | 8.82% | 0.1898 | 0.1898 | 0.17 | 28,550 |
| May 20 2024 | 0.17 | -0.0097 | -5.40% | 0.1725 | 0.1726 | 0.16 | 46,601 |
| May 17 2024 | 0.1797 | -0.0183 | -9.24% | 0.20 | 0.20 | 0.1725 | 72,444 |
| May 16 2024 | 0.198 | 0.0094 | 4.98% | 0.184 | 0.198 | 0.18 | 52,157 |
| May 15 2024 | 0.1886 | -0.0014 | -0.74% | 0.201 | 0.215 | 0.1886 | 16,530 |
| May 14 2024 | 0.19 | -0.0122 | -6.03% | 0.2024 | 0.2179 | 0.19 | 28,088 |
| May 13 2024 | 0.2022 | -0.0078 | -3.71% | 0.2286 | 0.2286 | 0.2022 | 29,680 |
| May 10 2024 | 0.21 | -0.04 | -16.00% | 0.23 | 0.254 | 0.21 | 48,080 |
| May 09 2024 | 0.25 | 0.0197 | 8.55% | 0.2499 | 0.256 | 0.23 | 40,306 |
| May 08 2024 | 0.2303 | -0.0247 | -9.69% | 0.23 | 0.2519 | 0.23 | 33,126 |
| May 07 2024 | 0.255 | 0.0172 | 7.23% | 0.25 | 0.2566 | 0.2401 | 13,108 |
| May 06 2024 | 0.2378 | -0.0122 | -4.88% | 0.30 | 0.30 | 0.2378 | 18,031 |
| May 03 2024 | 0.25 | -0.02 | -7.41% | 0.2701 | 0.2701 | 0.222 | 26,215 |
| May 02 2024 | 0.27 | -0.06 | -18.18% | 0.36 | 0.36 | 0.266 | 31,119 |
| Apr 30 2024 | 0.33 | 0.073 | 28.40% | 0.26 | 0.33 | 0.26 | 2,400 |
| Apr 29 2024 | 0.257 | -0.033 | -11.38% | 0.27 | 0.27 | 0.252 | 12,687 |
