Alien Base Historial de precios

(ALB)

Periodo de tiempo: 2024-09-04 ~ 2025-09-05

2024-09-04

2025-09-05

USD

Fecha	Precio abierto*	ELEVADO	BAJO	Precio de cierre**	Vol
2025-09-04	$0.062396	$0.067642	$0.059555	$0.060173	$243.853K
2025-09-03	$0.059824	$0.06308	$0.058999	$0.062499	$79,124.44
2025-09-02	$0.062835	$0.063626	$0.059163	$0.059824	$86,712.89
2025-09-01	$0.065014	$0.065452	$0.062139	$0.062635	$67,775.98
2025-08-31	$0.065483	$0.06611	$0.062616	$0.064952	$76,925.74
2025-08-30	$0.061716	$0.066144	$0.061228	$0.065525	$107.145K
2025-08-29	$0.069469	$0.06979	$0.061273	$0.062003	$193.409K
2025-08-28	$0.074476	$0.074729	$0.068675	$0.069081	$127.000K
2025-08-27	$0.079149	$0.078565	$0.073827	$0.074447	$154.650K
2025-08-26	$0.081662	$0.079208	$0.069354	$0.078919	$311.544K
2025-08-25	$0.092519	$0.095454	$0.078377	$0.081662	$307.695K
2025-08-24	$0.094201	$0.094637	$0.09054	$0.091805	$111.656K
2025-08-23	$0.100042	$0.104101	$0.091994	$0.093976	$267.876K
2025-08-22	$0.083386	$0.103408	$0.081266	$0.100089	$302.809K
2025-08-21	$0.088884	$0.09144	$0.08306	$0.083594	$175.796K
2025-08-20	$0.083998	$0.091676	$0.08374	$0.089603	$248.652K
2025-08-19	$0.091963	$0.097775	$0.083998	$0.084138	$201.279K
2025-08-18	$0.105950	$0.106601	$0.089543	$0.093622	$373.083K
2025-08-17	$0.098935	$0.107345	$0.097977	$0.106072	$271.889K
2025-08-16	$0.102519	$0.101696	$0.09672	$0.098830	$189.343K