ALADO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.0006 | 0.0002 | 49.98% | 0.0006 | 0.0006 | 0.0004 | 1,241,078 |
Apr 22 2024 | 0.0004 | -0.0002 | -33.34% | 0.0006 | 0.0006 | 0.0004 | 92,049 |
Apr 19 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0004 | 1,271,596 |
Apr 18 2024 | 0.0006 | 0.0002 | 49.98% | 0.0006 | 0.0006 | 0.0004 | 13,573,257 |
Apr 17 2024 | 0.0004 | -0.0006 | -60.00% | 0.001 | 0.001 | 0.0004 | 31,568,425 |
Apr 16 2024 | 0.001 | 0.0002 | 25.00% | 0.0006 | 0.001 | 0.0006 | 4,765,372 |
Apr 15 2024 | 0.0008 | -0.0002 | -20.00% | 0.001 | 0.001 | 0.0008 | 4,295,225 |
Apr 12 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.0008 | 613,007 |
Apr 11 2024 | 0.001 | 0.0002 | 25.00% | 0.0008 | 0.001 | 0.0008 | 1,592,957 |
Apr 10 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.001 | 0.0008 | 1,409,014 |
Apr 09 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.0008 | 0.0006 | 2,863,989 |
Apr 08 2024 | 0.0008 | 0.00 | 0.00% | 0.001 | 0.001 | 0.0006 | 3,502,046 |
Apr 05 2024 | 0.0008 | -0.0002 | -20.00% | 0.001 | 0.001 | 0.0006 | 15,801,370 |
Apr 04 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.0012 | 0.001 | 736 |
Apr 03 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 742,522 |
Apr 02 2024 | 0.001 | -0.0001 | -9.09% | 0.0008 | 0.001 | 0.0008 | 4,598,312 |
Mar 28 2024 | 0.0011 | 0.0001 | 10.00% | 0.0011 | 0.0011 | 0.001 | 1,661,442 |
Mar 27 2024 | 0.001 | -0.0002 | -16.67% | 0.0011 | 0.0011 | 0.001 | 8,253,467 |
Mar 26 2024 | 0.0012 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.001 | 4,492,783 |
Mar 25 2024 | 0.0012 | -0.0001 | -7.69% | 0.0014 | 0.0015 | 0.0012 | 10,661,333 |
Mar 22 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.0012 | 1,403,849 |
Mar 21 2024 | 0.0013 | -0.0001 | -7.14% | 0.0014 | 0.0014 | 0.0012 | 4,057,893 |
Mar 20 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0012 | 6,482,203 |
Mar 19 2024 | 0.0014 | 0.0001 | 7.69% | 0.0013 | 0.0022 | 0.0013 | 26,711,675 |
Mar 18 2024 | 0.0013 | -0.0001 | -7.14% | 0.0014 | 0.0014 | 0.0013 | 638,189 |
Mar 15 2024 | 0.0014 | -0.0004 | -22.22% | 0.0018 | 0.0018 | 0.0014 | 13,992,786 |
Mar 14 2024 | 0.0018 | -0.0003 | -14.29% | 0.0019 | 0.0021 | 0.0018 | 7,713,663 |
Mar 13 2024 | 0.0021 | -0.0005 | -19.23% | 0.0026 | 0.0026 | 0.002 | 10,693,084 |
Mar 12 2024 | 0.0026 | -0.0002 | -7.14% | 0.0028 | 0.003 | 0.0022 | 6,410,519 |
Mar 11 2024 | 0.0028 | -0.0006 | -17.65% | 0.0035 | 0.0055 | 0.0026 | 26,972,661 |
Mar 08 2024 | 0.0034 | -0.0001 | -2.86% | 0.0034 | 0.0035 | 0.0034 | 17,483 |
Mar 07 2024 | 0.0035 | -0.0004 | -10.26% | 0.0035 | 0.0036 | 0.0032 | 822,669 |
Mar 06 2024 | 0.0039 | -0.0001 | -2.50% | 0.0043 | 0.0043 | 0.0038 | 288,090 |
Mar 05 2024 | 0.004 | -0.0005 | -11.11% | 0.004 | 0.0043 | 0.0039 | 469,308 |
Mar 04 2024 | 0.0045 | 0.0002 | 4.65% | 0.0045 | 0.0045 | 0.0043 | 293,616 |
Mar 01 2024 | 0.0043 | -0.0002 | -4.44% | 0.0047 | 0.0047 | 0.0038 | 510,005 |
Feb 29 2024 | 0.0045 | -0.0005 | -10.00% | 0.0051 | 0.0051 | 0.0038 | 975,141 |
Feb 28 2024 | 0.005 | 0.00 | 0.00% | 0.0053 | 0.0054 | 0.0042 | 284,022 |
Feb 27 2024 | 0.005 | -0.0022 | -30.56% | 0.0064 | 0.009 | 0.0022 | 4,625,554 |
Feb 26 2024 | 0.0072 | 0.0006 | 9.09% | 0.007 | 0.0074 | 0.0064 | 388,992 |
Feb 23 2024 | 0.0066 | 0.0002 | 3.12% | 0.0072 | 0.0072 | 0.0063 | 279,500 |
Feb 22 2024 | 0.0064 | -0.001 | -13.51% | 0.0071 | 0.0074 | 0.0064 | 203,075 |
Feb 21 2024 | 0.0074 | -0.0003 | -3.90% | 0.0075 | 0.0075 | 0.0071 | 34,731 |
Feb 20 2024 | 0.0077 | -0.0007 | -8.33% | 0.0068 | 0.0079 | 0.0068 | 405,508 |
Feb 19 2024 | 0.0084 | 0.00 | 0.00% | 0.0084 | 0.0084 | 0.0084 | 0.00 |
Feb 16 2024 | 0.0084 | -0.003 | -26.32% | 0.0105 | 0.0109 | 0.0064 | 896,719 |
Feb 15 2024 | 0.0114 | 0.0007 | 6.54% | 0.0107 | 0.0117 | 0.0105 | 202,242 |
Feb 14 2024 | 0.0107 | -0.0008 | -6.96% | 0.0117 | 0.0119 | 0.0106 | 278,175 |
Feb 13 2024 | 0.0115 | -0.0024 | -17.27% | 0.0139 | 0.0139 | 0.0101 | 595,166 |
Feb 12 2024 | 0.0139 | -0.0006 | -4.14% | 0.015 | 0.015 | 0.0135 | 426,935 |
Feb 09 2024 | 0.0145 | -0.0028 | -16.18% | 0.0178 | 0.0178 | 0.0143 | 661,216 |
Feb 08 2024 | 0.0173 | 0.0012 | 7.45% | 0.018 | 0.018 | 0.0161 | 110,405 |
Feb 07 2024 | 0.0161 | -0.0039 | -19.50% | 0.018 | 0.0204 | 0.015 | 1,598,191 |
Feb 06 2024 | 0.02 | -0.001 | -4.76% | 0.02 | 0.0209 | 0.018 | 196,420 |
Feb 05 2024 | 0.021 | -0.0039 | -15.66% | 0.0249 | 0.0249 | 0.0143 | 648,850 |
Feb 02 2024 | 0.0249 | -0.001 | -3.86% | 0.0259 | 0.0259 | 0.024 | 124,660 |
Feb 01 2024 | 0.0259 | 0.0005 | 1.97% | 0.023 | 0.0259 | 0.023 | 337,815 |
Jan 31 2024 | 0.0254 | 0.0006 | 2.42% | 0.0259 | 0.0259 | 0.0233 | 278,546 |
Jan 30 2024 | 0.0248 | -0.0021 | -7.81% | 0.0268 | 0.0268 | 0.0241 | 465,090 |
Jan 29 2024 | 0.0269 | -0.0019 | -6.60% | 0.03 | 0.033 | 0.0241 | 1,313,136 |
Jan 26 2024 | 0.0288 | 0.0039 | 15.66% | 0.0256 | 0.045 | 0.0242 | 6,514,295 |
Jan 25 2024 | 0.0249 | -0.0016 | -6.04% | 0.025 | 0.0259 | 0.0226 | 94,624 |