UK markets close in 3 hours 2 minutes

AlienForm USD (A4M-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000065+0.000004 (+6.78%)
As of 12:25PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.0000640.0000670.0000630.0000650.000065259,168
20 May 20240.0000610.0000640.0000600.0000640.000064256,124
19 May 20240.0000620.0000630.0000600.0000610.000061209,083
18 May 20240.0000620.0000630.0000610.0000620.000062236,306
17 May 20240.0000610.0000630.0000610.0000620.000062221,543
16 May 20240.0000630.0000640.0000610.0000610.000061240,121
15 May 20240.0000610.0000650.0000610.0000630.000063224,334
14 May 20240.0000650.0000650.0000600.0000610.000061256,056
13 May 20240.0000690.0000690.0000650.0000650.000065265,783
12 May 20240.0000700.0000700.0000680.0000690.000069183,638
11 May 20240.0000690.0000710.0000670.0000700.000070180,598
10 May 20240.0000750.0000750.0000670.0000690.000069248,306
09 May 20240.0000770.0000780.0000740.0000750.000075227,633
08 May 20240.0000770.0000820.0000750.0000770.000077268,262
07 May 20240.0000790.0000790.0000770.0000770.000077201,847
06 May 20240.0000780.0000810.0000780.0000790.000079257,315
05 May 20240.0000790.0000790.0000770.0000780.000078247,132
04 May 20240.0000790.0000800.0000770.0000790.000079253,518
03 May 20240.0000800.0000820.0000780.0000790.000079180,037
02 May 20240.0000900.0000900.0000790.0000800.000080134,851
01 May 20240.0000950.0000960.0000840.0000900.000090204,541
30 Apr 20240.0000950.0000960.0000890.0000950.000095226,646
29 Apr 20240.0000990.0001000.0000910.0000950.000095198,657
28 Apr 20240.0001010.0001020.0000970.0000990.000099242,074
27 Apr 20240.0001000.0001010.0000920.0001010.000101251,803
26 Apr 20240.0001050.0001070.0001000.0001000.000100202,199
25 Apr 20240.0001060.0001080.0001030.0001050.000105199,235
24 Apr 20240.0001070.0001070.0001040.0001060.000106118,988
23 Apr 20240.0001060.0001070.0001020.0001070.000107175,080
22 Apr 20240.0001010.0001070.0000980.0001060.000106203,537
21 Apr 20240.0001010.0001020.0000980.0001010.000101197,207
20 Apr 20240.0000990.0001020.0000980.0001010.000101228,379
19 Apr 20240.0000970.0001000.0000930.0000990.000099231,412
18 Apr 20240.0000950.0000980.0000900.0000970.000097231,621
17 Apr 20240.0000950.0000970.0000910.0000950.000095224,966
16 Apr 20240.0000990.0000990.0000940.0000950.000095223,645
15 Apr 20240.0001030.0001060.0000990.0000990.000099217,509
14 Apr 20240.0001010.0001030.0000980.0001030.000103229,941
13 Apr 20240.0001060.0001090.0000940.0001010.000101229,554
12 Apr 20240.0001090.0001170.0001010.0001060.000106219,201
11 Apr 20240.0001090.0001120.0001080.0001090.000109228,142
10 Apr 20240.0001090.0001100.0001050.0001090.000109217,537
09 Apr 20240.0001090.0001190.0001040.0001090.000109236,013
08 Apr 20240.0001050.0001200.0001040.0001090.000109264,636
07 Apr 20240.0001080.0001210.0001030.0001050.000105358,650
06 Apr 20240.0001090.0001130.0001050.0001080.000108320,248
05 Apr 20240.0001070.0001140.0001050.0001090.000109310,642
04 Apr 20240.0001060.0001150.0001010.0001070.000107345,159
03 Apr 20240.0001010.0001120.0001010.0001060.000106336,332
02 Apr 20240.0001110.0001120.0001000.0001010.000101316,673
01 Apr 20240.0001150.0001160.0001090.0001110.000111309,981
31 Mar 20240.0001160.0001190.0001050.0001150.000115286,158
30 Mar 20240.0001250.0001250.0001150.0001160.000116220,166
29 Mar 20240.0001180.0001300.0001160.0001250.000125304,568
28 Mar 20240.0001210.0001290.0001130.0001180.000118362,882
27 Mar 20240.0001180.0001250.0001100.0001210.000121651,699
26 Mar 20240.0001280.0001310.0001100.0001180.000118166,551
25 Mar 20240.0001080.0001340.0001010.0001280.000128179,877
24 Mar 20240.0001120.0001120.0001010.0001080.000108127,381
23 Mar 20240.0001140.0001150.0001100.0001120.000112106,562
22 Mar 20240.0001250.0001250.0001110.0001140.000114148,214
21 Mar 20240.0001230.0001280.0001140.0001250.00012595,165
20 Mar 20240.0001030.0001230.0001000.0001230.00012362,257
19 Mar 20240.0001160.0001160.0001030.0001030.00010392,378
18 Mar 20240.0001050.0001160.0001020.0001160.00011691,655
17 Mar 20240.0001030.0001110.0000990.0001050.000105111,585
16 Mar 20240.0001160.0001160.0000990.0001030.000103112,293
15 Mar 20240.0001050.0001240.0000940.0001160.00011685,720
14 Mar 20240.0001040.0001050.0000970.0001050.000105132,456
13 Mar 20240.0001010.0001060.0000980.0001040.000104132,687
12 Mar 20240.0001000.0001020.0000960.0001010.000101131,318
11 Mar 20240.0001030.0001060.0000960.0001000.000100124,624
10 Mar 20240.0001120.0001120.0000980.0001030.000103141,119
09 Mar 20240.0001140.0001150.0001060.0001120.000112120,391
08 Mar 20240.0001110.0001240.0001110.0001140.000114134,017
07 Mar 20240.0001080.0001130.0001040.0001110.000111120,417
06 Mar 20240.0001000.0001090.0000980.0001080.000108111,430
05 Mar 20240.0001040.0001040.0000910.0001000.000100130,679
04 Mar 20240.0001070.0001100.0000990.0001040.000104129,954
03 Mar 20240.0001060.0001110.0001030.0001070.000107124,338
02 Mar 20240.0001220.0001220.0001000.0001060.000106148,218
01 Mar 20240.0001360.0001360.0001190.0001220.000122136,805
29 Feb 20240.0001330.0001420.0001310.0001360.000136114,893
28 Feb 20240.0001290.0001350.0001230.0001330.00013380,224
27 Feb 20240.0001230.0001290.0001220.0001290.00012996,315
26 Feb 20240.0001160.0001250.0001040.0001230.000123107,239
25 Feb 20240.0001140.0001180.0001050.0001160.000116103,549
24 Feb 20240.0001060.0001180.0000980.0001140.000114126,793
23 Feb 20240.0001080.0001160.0001010.0001060.000106117,605
22 Feb 20240.0001060.0001180.0000970.0001080.000108124,309
21 Feb 20240.0001070.0001140.0000960.0001060.000106229,018
20 Feb 20240.0001150.0001170.0001000.0001070.000107233,300
19 Feb 20240.0001030.0001170.0001020.0001150.000115144,134
18 Feb 20240.0001030.0001030.0001020.0001030.000103110,150
17 Feb 20240.0001030.0001040.0001000.0001030.000103111,740
16 Feb 20240.0001010.0001040.0001000.0001030.000103115,924
15 Feb 20240.0001030.0001040.0000990.0001010.00010178,096
14 Feb 20240.0000970.0001030.0000970.0001030.000103131,279
13 Feb 20240.0000980.0001000.0000950.0000970.000097105,524
12 Feb 20240.0001000.0001010.0000940.0000980.000098127,021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...