Alias Historical Data - ALIASUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Alias (Cryptocurrency:ALIASUSD)
Alias (Cryptocurrency:ALIASUSD) Historical

Alias (ALIASUSD)

0.028727

-0.000291

( -1.00% )

Updated: 20:02:18

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0.01371426	91.3506910122	0.01501276	0.02092597	0.01195933	3142.63319244	CX
52	0.01260345	78.1678623283	0.01612357	0.02092597	0.01122498	3852.46272874	CX
156	-0.18600338	-86.621819733	0.2147304	0.29602921	0.00626851	4297.27670338	CX
260	-0.05052172	-63.7508179941	0.07924874	0.29602921	0.00626851	4508.9228754	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089000	0.0290179	0.0001279	0.44	0.0289221	0.02936675	0.02825841	0
1714002600	0.02889	-0.000983	-3.29	0.02988475	0.03018397	0.02860495	0
1713916200	0.02987259	-0.00022	-0.73	0.03006029	0.03023785	0.0296408	0
1713829800	0.03009237	0.00084705	2.90	0.02922202	0.03026249	0.02910342	0
1713743400	0.02924532	3.4E-5	0.12	0.029151	0.0295598	0.02892342	0
1713657000	0.02921085	0.00038867	1.35	0.02872136	0.02945062	0.0284644	0
1713570600	0.02882218	0.00024075	0.84	0.02852268	0.02947342	0.0268209	0
1713484200	0.02858143	0.00098558	3.57	0.02757734	0.02885914	0.02738152	0
1713397800	0.02759585	-0.001078	-3.76	0.02872978	0.02900604	0.0269398	0
1713311400	0.02867421	0.00012674	0.44	0.02854076	0.02892699	0.02777577	0
1713225000	0.02854747	-0.001059	-3.58	0.03083575	0.03092175	0.0280494	0
1713138600	0.02960629	0.00058768	2.03	0.02894391	0.02963161	0.0279761	0
1713052200	0.02901861	-0.001189	-3.94	0.03019308	0.03057517	0.02772088	0
1712965800	0.03020805	-0.001324	-4.20	0.03150405	0.03203797	0.0297126	0
1712879400	0.03153169	-0.000219	-0.69	0.0317517	0.03206606	0.03130577	0
1712793000	0.0317507	0.00062078	1.99	0.03110173	0.03199002	0.03039406	0
1712706600	0.03112992	-0.001139	-3.53	0.03222283	0.03228585	0.03072551	0
1712620200	0.03226929	0.00102368	3.28	0.03083575	0.03270674	0.03054789	0
1712533800	0.03124561	0.00021559	0.69	0.03100724	0.03161454	0.03100674	0
1712447400	0.03103002	0.00043382	1.42	0.03049822	0.03131669	0.03037515	0
1712361000	0.0305962	-0.000209	-0.68	0.03083575	0.03092175	0.02970705	0
1712274600	0.03080484	0.00104166	3.50	0.02973194	0.03118605	0.02930146	0
1712188200	0.02976318	0.00030152	1.02	0.02947381	0.03011906	0.0290682	0
1712101800	0.02946166	-0.001981	-6.30	0.03134731	0.03134731	0.02906285	0
1712015400	0.03144299	-0.000628	-1.96	0.03150108	0.03181909	0.03069711	0
1711929000	0.03207127	0.0007226	2.31	0.03137933	0.03209412	0.03137426	0
1711842600	0.03134867	-0.000106	-0.34	0.03143427	0.03165539	0.0313191	0
1711756200	0.03145433	-0.000388	-1.22	0.03184594	0.03191833	0.03109692	0
1711669800	0.03184249	0.00068776	2.21	0.03127608	0.03222421	0.03102817	0
1711583400	0.03115473	-0.000345	-1.10	0.03150108	0.03226282	0.030771	0
1711497000	0.03149987	3.2E-5	0.10	0.03140136	0.03219818	0.03123724	0
1711410600	0.03146751	0.00116631	3.85	0.02132605	0.03204107	0.0212736	0
1711324200	0.0303012	0.00134178	4.63	0.02883644	0.03040767	0.02872873	0
1711237800	0.02895942	0.00041325	1.45	0.02867882	0.02964465	0.02836774	0
1711151400	0.02854617	-0.000917	-3.11	0.02947599	0.02998534	0.02803973	0
1711065000	0.02946274	-0.001058	-3.47	0.03056805	0.0306893	0.02908822	0
1710978600	0.0305208	0.00253009	9.04	0.02796445	0.03064913	0.02738272	0
1710892200	0.02799071	-0.002508	-8.22	0.03047004	0.03065301	0.0276966	0
1710805800	0.03049894	-0.000265	-0.86	0.02132605	0.03089083	0.0212736	0
1710719400	0.03076418	0.00141331	4.82	0.02953822	0.03097161	0.02906258	0
1710633000	0.02935087	-0.001982	-6.33	0.03130218	0.0315	0.02926003	0
1710546600	0.03133333	-0.000827	-2.57	0.02132605	0.03173423	0.0212736	0
1710460200	0.03216059	-0.000743	-2.26	0.03287319	0.03320268	0.0308815	0
1710373800	0.03290405	0.00074111	2.30	0.03213064	0.03316842	0.03210178	0
1710287400	0.03216294	-0.000308	-0.95	0.03254654	0.03283702	0.03115752	0
1710201000	0.03247089	0.00140157	4.51	0.02132605	0.0328047	0.0212736	0
1710114600	0.03106932	0.00023726	0.77	0.03081898	0.03149667	0.03072856	0
1710028200	0.03083206	9.2E-5	0.30	0.03074088	0.03090723	0.03062475	0
1709941800	0.03074003	0.00055173	1.83	0.03014396	0.03151613	0.02991506	0
1709855400	0.0301883	0.00044821	1.51	0.0296916	0.03062925	0.02958498	0
1709769000	0.02974009	0.00077985	2.69	0.02867892	0.03042	0.02828039	0
1709682600	0.02896024	-0.001552	-5.09	0.03073664	0.03107679	0.0273108	0
1709596200	0.03051233	0.00216711	7.65	0.02132605	0.03081663	0.0212736	0
1709509800	0.02834522	0.00043189	1.55	0.02789987	0.02846307	0.02766679	0
1709423400	0.02791333	-0.000231	-0.82	0.02811475	0.02811475	0.02773694	0
1709337000	0.02814421	0.0004924	1.78	0.02753928	0.0284175	0.02736535	0
1709250600	0.02765181	-0.000468	-1.66	0.02804087	0.02864592	0.02723229	0
1709164200	0.02811982	0.00247095	9.63	0.02566816	0.02879927	0.02553375	0
1709077800	0.02564887	0.00111294	4.54	0.02458133	0.02591568	0.02453184	0
1708991400	0.02453593	0.00124186	5.33	0.02132605	0.02473086	0.0212736	0
1708905000	0.02329407	9.3E-5	0.40	0.02320458	0.02337975	0.02307889	0
1708818600	0.02320076	0.00030922	1.35	0.02283758	0.02326076	0.02276325	0
1708732200	0.02289154	-0.000195	-0.84	0.02308498	0.02317199	0.02274262	0
1708645800	0.02308638	-0.000293	-1.25	0.02330425	0.02341174	0.02292259	0
1708559400	0.02337973	-0.000161	-0.68	0.02351663	0.0235741	0.02280825	0
1708473000	0.02354085	0.00024691	1.06	0.02331277	0.02383169	0.02286921	0
1708386600	0.02329394	-0.000169	-0.72	0.02132605	0.02362495	0.0212736	0
1708300200	0.02346344	0.00017913	0.77	0.02324002	0.02357952	0.02305307	0
1708213800	0.02328431	-0.000218	-0.93	0.02347346	0.02349366	0.02280418	0
1708127400	0.02350193	0.0001174	0.50	0.02337623	0.02363562	0.02324434	0
1708041000	0.02338453	3.9E-5	0.17	0.02332659	0.02378552	0.02311254	0
1707954600	0.02334593	0.00099151	4.44	0.02238269	0.02342622	0.02217502	0
1707868200	0.02235442	-0.000159	-0.71	0.02248611	0.02267166	0.02177908	0
1707781800	0.02251331	-0.000136	-0.60	0.02132605	0.02264803	0.0212736	0
1707695400	0.02264935	0.00017277	0.77	0.02241901	0.02282305	0.0223702	0
1707609000	0.02247658	0.00030843	1.39	0.02219836	0.02263867	0.02204515	0
1707522600	0.02216815	0.00084666	3.97	0.02132605	0.02265669	0.0212736	0
1707436200	0.02132149	0.00050685	2.44	0.02087638	0.02143702	0.02085215	0
1707349800	0.02081464	0.00054553	2.69	0.02026103	0.02085875	0.02010107	0
1707263400	0.02026911	0.00022366	1.12	0.02004774	0.02037398	0.01998502	0
1707177000	0.02004545	4.9E-5	0.25	0.01927012	0.02043643	0.01910929	0
1707090600	0.01999643	-0.000198	-0.98	0.02019867	0.02025358	0.01991424	0
1707004200	0.02019423	-9.4E-5	-0.46	0.02029609	0.02037521	0.02018054	0
1706917800	0.02028793	5.9E-5	0.29	0.02024491	0.02041207	0.02001445	0
1706831400	0.02022845	0.00019989	1.00	0.02001495	0.02033493	0.01967937	0
1706745000	0.02002856	-9.8E-5	-0.49	0.02021408	0.020556	0.01989353	0
1706658600	0.02012658	-0.000196	-0.96	0.0202952	0.02057262	0.0200737	0
1706572200	0.02032239	0.0005605	2.84	0.01927012	0.02034865	0.01910929	0
1706485800	0.01976189	-4.0E-5	-0.20	0.0198011	0.02011254	0.01956023	0
1706399400	0.01980211	0.00012052	0.61	0.01963956	0.01982908	0.01946672	0
1706313000	0.01968159	0.00091767	4.89	0.01876268	0.01984767	0.01872533	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions