Alis Historical Data - ALISUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Alis (Cryptocurrency:ALISUSD)
Alis (Cryptocurrency:ALISUSD) Historical

Alis (ALISUSD)

0.009127

0.00004

( 0.44% )

Updated: 20:02:02

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	0	0	0	0	0	CX
52	-0.00187341	-17.0306439047	0.01100023	0.01642482	0.00412771	0.21259394	CX
156	-0.01057478	-53.6747269257	0.0197016	0.02709933	0.00412771	0.19249524	CX
260	-0.04280005	-82.4237047217	0.05192687	0.068123	0.00412771	0.17078364	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1716249000	0.00907811	0.00146843	19.30	0.00715663	0.00913624	0.00710234	0
1716162600	0.00760968	-0.000138	-1.78	0.00774444	0.00777906	0.00758455	0
1716076200	0.00774811	8.7E-5	1.14	0.0076653	0.0078051	0.00765556	0
1715989800	0.00766067	0.00036161	4.95	0.00729668	0.0077313	0.00727537	0
1715903400	0.00729906	-0.000234	-3.11	0.00753099	0.00754086	0.00725536	0
1715817000	0.007533	0.00038436	5.38	0.00715663	0.00754175	0.00710234	0
1715730600	0.00714864	-0.000164	-2.24	0.00730791	0.00733782	0.0070949	0
1715644200	0.00731252	4.7E-5	0.65	0.00722421	0.0074233	0.0072009	0
1715557800	0.0072655	5.0E-5	0.69	0.00722421	0.0073157	0.0072009	0
1715471400	0.00721558	-2.0E-6	-0.03	0.0072261	0.00729425	0.00716551	0
1715385000	0.00721796	-0.000308	-4.09	0.0075139	0.00756995	0.00714336	0
1715298600	0.0075264	0.00015381	2.09	0.00737837	0.00758183	0.00732237	0
1715212200	0.00737259	-0.000112	-1.50	0.00747072	0.007533	0.00729033	0
1715125800	0.00748508	-0.000125	-1.64	0.00760958	0.00776068	0.00746041	0
1715039400	0.0076102	-0.000166	-2.13	0.00741363	0.00795246	0.0073429	0
1714953000	0.00777633	4.6E-5	0.60	0.00772775	0.00786164	0.00762671	0
1714866600	0.00772983	2.9E-5	0.38	0.00769211	0.0078521	0.00767927	0
1714780200	0.00770121	0.0002874	3.88	0.00741363	0.00775069	0.0073429	0
1714693800	0.00741381	2.5E-5	0.34	0.00738065	0.007471	0.00718188	0
1714607400	0.00738908	-0.000105	-1.40	0.00746792	0.00748843	0.00697919	0
1714521000	0.00749374	-0.00048	-6.02	0.00795715	0.00805722	0.00723609	0
1714434600	0.00797401	-0.000124	-1.53	0.00759286	0.00801667	0.00712047	0
1714348200	0.00809831	3.0E-5	0.37	0.00806885	0.00830068	0.00805605	0
1714261800	0.0080686	0.00031015	4.00	0.00776644	0.00813432	0.00763944	0
1714175400	0.00775845	-7.2E-5	-0.92	0.00782494	0.00785143	0.00769734	0
1714089000	0.00783005	5.5E-5	0.71	0.00778615	0.00790929	0.00761975	0
1714002600	0.00777455	-0.000209	-2.62	0.00799152	0.00816403	0.00769806	0
1713916200	0.00798334	4.5E-5	0.57	0.00793542	0.00809179	0.00782407	0
1713829800	0.00793872	0.00013223	1.69	0.00759286	0.0080104	0.00712047	0
1713743400	0.00780649	-1.0E-5	-0.13	0.0078112	0.00792709	0.00773698	0
1713657000	0.00781601	0.00020648	2.71	0.00757649	0.00786512	0.00749247	0
1713570600	0.00760953	4.0E-6	0.05	0.00759286	0.00774553	0.00712047	0
1713484200	0.00760598	0.00020916	2.83	0.00741386	0.00767413	0.00733405	0
1713397800	0.00739682	-0.000255	-3.33	0.00764584	0.00773645	0.00725732	0
1713311400	0.00765134	-4.1E-5	-0.53	0.00768023	0.00774826	0.0074399	0
1713225000	0.00769221	-0.000148	-1.89	0.00780681	0.00811577	0.00753314	0
1713138600	0.00783994	0.00032954	4.39	0.00745988	0.00786509	0.00722862	0
1713052200	0.0075104	-0.000533	-6.63	0.00800663	0.00818211	0.00716486	0
1712965800	0.00804365	-0.000654	-7.52	0.00868927	0.00881047	0.00776607	0
1712879400	0.008698	-8.1E-5	-0.92	0.00876925	0.00896768	0.00862318	0
1712793000	0.00877939	7.7E-5	0.88	0.00869351	0.00882173	0.00847535	0
1712706600	0.00870284	-0.000459	-5.01	0.00917128	0.00923636	0.00858759	0
1712620200	0.00916159	0.00059267	6.92	0.00825978	0.00923596	0.00798929	0
1712533800	0.00856892	0.00022975	2.76	0.00831975	0.00857544	0.00829946	0
1712447400	0.00833917	9.2E-5	1.12	0.00821849	0.00841726	0.00821673	0
1712361000	0.00824691	-6.0E-6	-0.07	0.00825978	0.00829907	0.00798929	0
1712274600	0.00825277	2.4E-5	0.29	0.00819674	0.00853995	0.00807336	0
1712188200	0.00822908	0.00010031	1.23	0.00815081	0.00835075	0.00795894	0
1712101800	0.00812877	-0.000588	-6.75	0.00869557	0.00869557	0.00798408	0
1712015400	0.00871662	-0.000317	-3.51	0.00903878	0.00903878	0.00848494	0
1711929000	0.0090334	0.00033361	3.83	0.00870041	0.00906028	0.00870041	0
1711842600	0.00869979	-1.9E-5	-0.22	0.00870819	0.0088435	0.00865505	0
1711756200	0.00871915	-0.00012	-1.36	0.00883423	0.00888278	0.00861537	0
1711669800	0.00883926	0.00017422	2.01	0.00868044	0.00895602	0.00859937	0
1711583400	0.00866504	-0.000229	-2.57	0.00889655	0.00908934	0.00858819	0
1711497000	0.00889444	1.4E-5	0.16	0.00888477	0.00911519	0.00880161	0
1711410600	0.00888078	0.00031013	3.62	0.00869763	0.00904969	0.00851411	0
1711324200	0.00857065	0.00025179	3.03	0.00829882	0.00860763	0.00819059	0
1711237800	0.00831886	9.2E-5	1.12	0.00825604	0.00848561	0.00811525	0
1711151400	0.00822692	-0.000434	-5.01	0.00866978	0.00878026	0.00807609	0
1711065000	0.00866117	-6.2E-5	-0.71	0.00869763	0.00888901	0.00846064	0
1710978600	0.00872292	0.00085344	10.84	0.00783533	0.00876201	0.00760117	0
1710892200	0.00786948	-0.000872	-9.98	0.00872592	0.00876878	0.0078244	0
1710805800	0.008741	-0.000271	-3.01	0.00992577	0.00994633	0.00859694	0
1710719400	0.00901202	0.00028242	3.24	0.00880206	0.00911643	0.00849008	0
1710633000	0.0087296	-0.000549	-5.92	0.00929208	0.00936882	0.00863598	0
1710546600	0.00927844	-0.000355	-3.69	0.00992577	0.00994633	0.00890258	0
1710460200	0.00963348	-0.000303	-3.05	0.00992577	0.00994633	0.00923219	0
1710373800	0.00993641	8.2E-5	0.83	0.00986266	0.01011577	0.00977601	0
1710287400	0.00985415	-0.000239	-2.37	0.01010235	0.01014912	0.00955598	0
1710201000	0.01009312	0.00045751	4.75	0.00948232	0.01014295	0.00938087	0
1710114600	0.00963561	-8.0E-5	-0.82	0.00969903	0.00984098	0.0094364	0
1710028200	0.00971564	6.1E-5	0.63	0.0096526	0.00979706	0.00962688	0
1709941800	0.00965473	7.3E-5	0.76	0.00960938	0.0099195	0.00949926	0
1709855400	0.00958192	0.00012611	1.33	0.00948232	0.00976953	0.00928053	0
1709769000	0.00945581	0.00065787	7.48	0.00882835	0.00967214	0.00869473	0
1709682600	0.00879794	-0.000209	-2.32	0.00901182	0.00947672	0.00804561	0
1709596200	0.00900664	0.00036818	4.26	0.00842044	0.0090327	0.00839849	0
1709509800	0.00863846	0.00015158	1.79	0.00848346	0.00866038	0.00836439	0
1709423400	0.00848688	-2.7E-5	-0.32	0.00851175	0.00858042	0.00843507	0
1709337000	0.00851384	0.00019223	2.31	0.00829024	0.00855547	0.00829024	0
1709250600	0.00832161	-3.4E-5	-0.41	0.00842044	0.00873098	0.00820661	0
1709164200	0.00835556	0.00031699	3.94	0.00804712	0.00864532	0.00801707	0
1709077800	0.00803857	0.00016073	2.04	0.00788258	0.00815567	0.00785753	0
1708991400	0.00787784	0.00015651	2.03	0.00746569	0.00793079	0.00714111	0
1708905000	0.00772133	0.00030465	4.11	0.00742273	0.00772559	0.00740426	0
1708818600	0.00741668	0.00016417	2.26	0.00724663	0.00744818	0.0072098	0
1708732200	0.00725251	-0.000113	-1.53	0.007362	0.0074183	0.00720988	0
1708645800	0.00736597	-1.9E-5	-0.26	0.00734134	0.00751268	0.00721258	0
1708559400	0.00738499	-9.2E-5	-1.23	0.00746569	0.00748387	0.00714111	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