Aluna Historical Data - ALNUST | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Aluna (Cryptocurrency:ALNUST)
Aluna (Cryptocurrency:ALNUST) Historical

Aluna (ALNUST)

0.004666

-0.000255

( -5.18% )

Updated: 10:55:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.001498	47.2853535354	0.003168	0.005861	0.003068	3352342.2647	CX
4	0.001347	40.5845134077	0.003319	0.005861	0.002226	3778513.40543	CX
12	0.001613	52.8332787422	0.003053	0.005861	0.002226	5596926.07726	CX
26	0.003097	197.386870618	0.001569	0.007	0.0015	7852240.69265	CX
52	0.00045	10.6736242884	0.004216	0.007	0.001444	6994396.75869	CX
156	-0.273884	-98.3248967869	0.27855	0.366	0.000217	5845599.19665	CX
260	-0.830524	-99.4413247285	0.83519	0.9789	0.000217	5670806.62085	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.004921	0.000238	5.08	0.004683	0.005237	0.00465	2902345
1714089000	0.004683	0.000247	5.57	0.004436	0.005072	0.004149	2835061
1714002600	0.004436	0.000397	9.83	0.004039	0.004572	0.003981	2296179
1713916200	0.004039	-0.000239	-5.59	0.004278	0.00433	0.003737	3592256
1713829800	0.004278	0.000617	16.85	0.003967	0.005861	0.003704	4241836
1713743400	0.003661	0.000195	5.63	0.003466	0.00411	0.003404	3236834
1713657000	0.003466	0.000295	9.30	0.003168	0.00411	0.003068	4361881
1713570600	0.003171	0.000441	16.15	0.00273	0.004821	0.002652	5531030
1713484200	0.00273	0.000252	10.17	0.002478	0.002895	0.002465	4186145
1713397800	0.002478	0.00013	5.54	0.002348	0.002586	0.002337	5030067
1713311400	0.002348	-3.7E-5	-1.55	0.002385	0.002433	0.002317	5156795
1713225000	0.002385	-0.000138	-5.47	0.002526	0.002585	0.002352	4079266
1713138600	0.002523	-0.000139	-5.22	0.002662	0.002685	0.002472	3652609
1713052200	0.002662	-0.000289	-9.79	0.002951	0.003084	0.002226	3948413
1712965800	0.002951	-0.000287	-8.86	0.003238	0.003402	0.002919	3338883
1712879400	0.003238	0.000165	5.37	0.003073	0.003529	0.003052	3674488
1712793000	0.003073	-0.00028	-8.35	0.003353	0.003473	0.002918	3595299
1712706600	0.003353	-1.2E-5	-0.36	0.003365	0.003999	0.00332	3441190
1712620200	0.003365	-0.000274	-7.53	0.003638	0.003743	0.003303	3025477
1712533800	0.003639	4.3E-5	1.20	0.003595	0.003663	0.003572	3742378
1712447400	0.003596	0.000186	5.45	0.00341	0.004	0.003391	3922125
1712361000	0.00341	-0.000174	-4.85	0.003584	0.003584	0.003192	3393260
1712274600	0.003584	-4.5E-5	-1.24	0.003527	0.003987	0.003499	2868697
1712188200	0.003629	0.000206	6.02	0.003415	0.004	0.003393	4436693
1712101800	0.003423	-4.6E-5	-1.33	0.003469	0.003562	0.003332	4296327
1712015400	0.003469	0.000168	5.09	0.003323	0.003479	0.003177	3317438
1711929000	0.003301	-0.000314	-8.69	0.003615	0.003775	0.003219	3955791
1711842600	0.003615	0.000292	8.79	0.003319	0.003694	0.00327	3739598
1711756200	0.003323	9.0E-5	2.78	0.003233	0.003918	0.003099	5200564
1711669800	0.003233	-0.000281	-8.00	0.003514	0.003574	0.002738	7500286
1711583400	0.003514	-7.0E-5	-1.95	0.003584	0.003884	0.003412	6355294
1711497000	0.003584	-0.00027	-7.01	0.003854	0.003925	0.003535	6019971
1711410600	0.003854	0.000403	11.68	0.003455	0.003994	0.003384	6334821
1711324200	0.003451	0.000316	10.08	0.003135	0.003764	0.003019	7750728
1711237800	0.003135	-0.000227	-6.75	0.003362	0.003387	0.003108	7213250
1711151400	0.003362	0.000296	9.65	0.003066	0.003372	0.002984	6517965
1711065000	0.003066	-0.000227	-6.89	0.003293	0.003438	0.002995	6470296
1710978600	0.003293	8.8E-5	2.75	0.003205	0.003418	0.002855	7340869
1710892200	0.003205	-0.000175	-5.18	0.00338	0.003592	0.003111	7621319
1710805800	0.00338	-5.8E-5	-1.69	0.003455	0.003541	0.003372	5212249
1710719400	0.003438	0.000105	3.15	0.003333	0.003445	0.003291	6990934
1710633000	0.003333	-0.000139	-4.00	0.003472	0.00352	0.0033	7030711
1710546600	0.003472	-5.7E-5	-1.62	0.003555	0.003589	0.003398	6877749
1710460200	0.003529	-0.000215	-5.74	0.003714	0.003738	0.003504	6325779
1710373800	0.003744	8.8E-5	2.41	0.003656	0.003832	0.003523	6418507
1710287400	0.003656	0.0003	8.94	0.003353	0.00386	0.00334	7067862
1710201000	0.003356	-0.000157	-4.47	0.003394	0.003572	0.003234	6571950
1710114600	0.003513	0.000155	4.62	0.003358	0.003993	0.003358	6734174
1710028200	0.003358	1.5E-5	0.45	0.003343	0.0034	0.003234	6438166
1709941800	0.003343	5.9E-5	1.80	0.003284	0.00347	0.003234	7217837
1709855400	0.003284	-3.6E-5	-1.08	0.00332	0.004398	0.003217	8734315
1709769000	0.00332	0.000145	4.57	0.003175	0.003624	0.003131	6701722
1709682600	0.003175	5.6E-5	1.80	0.003119	0.003263	0.00311	7851370
1709596200	0.003119	-0.000217	-6.50	0.0033	0.004106	0.003045	5284739
1709509800	0.003336	0.000189	6.01	0.003147	0.003342	0.003022	5455616
1709423400	0.003147	0.000292	10.23	0.002855	0.003197	0.002827	6202531
1709337000	0.002855	4.1E-5	1.46	0.002814	0.003088	0.00276	7606962
1709250600	0.002814	-1.0E-6	-0.04	0.002815	0.002847	0.00273	5414345
1709164200	0.002815	-6.6E-5	-2.29	0.002881	0.002884	0.002769	7246775
1709077800	0.002881	-0.0001	-3.35	0.002981	0.002989	0.002868	5459676
1708991400	0.002981	-4.0E-5	-1.32	0.003006	0.003066	0.002898	5603326
1708905000	0.003021	3.4E-5	1.14	0.002987	0.003138	0.002967	7006529
1708818600	0.002987	3.9E-5	1.32	0.002948	0.003069	0.002942	6864363
1708732200	0.002948	-1.8E-5	-0.61	0.002966	0.002975	0.002905	6592863
1708645800	0.002966	-0.000151	-4.84	0.003117	0.003136	0.002954	5963673
1708559400	0.003117	-9.0E-6	-0.29	0.003126	0.003176	0.003073	5415934
1708473000	0.003126	-3.6E-5	-1.14	0.003162	0.003178	0.003077	6810239
1708386600	0.003162	0.00014	4.63	0.003028	0.003203	0.002981	5142214
1708300200	0.003022	-4.4E-5	-1.44	0.003038	0.003105	0.002833	6132642
1708213800	0.003066	-1.0E-6	-0.03	0.003081	0.003129	0.003023	6467050
1708127400	0.003067	-4.6E-5	-1.48	0.003112	0.003157	0.003039	6436556
1708041000	0.003113	-4.7E-5	-1.49	0.00316	0.003175	0.003079	5526697
1707954600	0.00316	0.000115	3.78	0.003045	0.003195	0.003031	6302110
1707868200	0.003045	-4.7E-5	-1.52	0.003092	0.003201	0.002949	5657592
1707781800	0.003092	0.000224	7.81	0.002848	0.003199	0.002764	4684676
1707695400	0.002868	0.00018	6.70	0.002688	0.003009	0.002654	7557332
1707609000	0.002688	-4.7E-5	-1.72	0.002723	0.002757	0.002637	7664215
1707522600	0.002735	4.5E-5	1.67	0.00269	0.002991	0.00268	7742374
1707436200	0.00269	-5.5E-5	-2.00	0.002745	0.002745	0.0026	7527177
1707349800	0.002745	-0.000113	-3.95	0.002859	0.002879	0.002727	6450279
1707263400	0.002858	-0.000297	-9.41	0.003134	0.003167	0.002828	6721109
1707177000	0.003155	-1.6E-5	-0.50	0.003188	0.003225	0.003114	4613733
1707090600	0.003171	1.6E-5	0.51	0.003176	0.003341	0.003117	5662913
1707004200	0.003155	0.000102	3.34	0.003053	0.003217	0.003032	6628459
1706917800	0.003053	-2.0E-6	-0.07	0.00306	0.003217	0.003036	6547603
1706831400	0.003055	2.5E-5	0.83	0.003047	0.003215	0.002767	6768572
1706745000	0.00303	-3.4E-5	-1.11	0.003064	0.003195	0.00298	6640343
1706658600	0.003064	-7.9E-5	-2.51	0.003143	0.003182	0.003048	6687518
1706572200	0.003143	7.4E-5	2.41	0.00309	0.003319	0.003049	5064049
1706485800	0.003069	2.9E-5	0.95	0.00304	0.003108	0.002948	6645872
1706399400	0.00304	0.000311	11.40	0.002729	0.003144	0.002708	6613723

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