Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALVIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11 2024 | 4.83 | -0.29 | -5.66% | 5.12 | 5.12 | 4.68 | 576 |
| Jun 10 2024 | 5.12 | 0.00 | 0.00% | 5.12 | 5.12 | 5.12 | 0.00 |
| Jun 07 2024 | 5.12 | -0.02 | -0.39% | 5.14 | 5.14 | 5.12 | 2 |
| Jun 06 2024 | 5.14 | 0.06 | 1.18% | 5.08 | 5.14 | 5.08 | 151 |
| Jun 05 2024 | 5.08 | -0.04 | -0.78% | 5.12 | 5.14 | 5.08 | 92 |
| Jun 04 2024 | 5.12 | 0.00 | 0.00% | 5.12 | 5.12 | 5.12 | 1 |
| Jun 03 2024 | 5.12 | -0.10 | -1.92% | 5.24 | 5.24 | 5.12 | 219 |
| May 31 2024 | 5.22 | -0.14 | -2.61% | 5.36 | 5.48 | 5.22 | 951 |
| May 30 2024 | 5.36 | 0.06 | 1.13% | 5.24 | 5.40 | 5.22 | 1,739 |
| May 29 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.28 | 323 |
| May 28 2024 | 5.30 | 0.04 | 0.76% | 5.26 | 5.30 | 5.26 | 674 |
| May 27 2024 | 5.26 | 0.06 | 1.15% | 5.20 | 5.26 | 5.20 | 91 |
| May 24 2024 | 5.20 | -0.04 | -0.76% | 5.24 | 5.26 | 5.20 | 119 |
| May 23 2024 | 5.24 | 0.04 | 0.77% | 5.20 | 5.26 | 5.20 | 57 |
| May 22 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.22 | 5.16 | 411 |
| May 21 2024 | 5.20 | 0.14 | 2.77% | 5.10 | 5.20 | 5.10 | 952 |
| May 20 2024 | 5.06 | 0.11 | 2.22% | 4.95 | 5.14 | 4.93 | 1,443 |
| May 17 2024 | 4.95 | 0.16 | 3.34% | 4.95 | 4.95 | 4.95 | 520 |
| May 16 2024 | 4.79 | 0.14 | 3.01% | 4.80 | 4.80 | 4.66 | 248 |
| May 15 2024 | 4.65 | -0.11 | -2.31% | 4.67 | 4.77 | 4.65 | 654 |
| May 14 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0.00 |
| May 13 2024 | 4.76 | 0.06 | 1.28% | 4.65 | 4.76 | 4.65 | 774 |
| May 10 2024 | 4.70 | 0.10 | 2.17% | 4.60 | 4.70 | 4.60 | 1,763 |
| May 09 2024 | 4.60 | 0.20 | 4.55% | 4.40 | 4.60 | 4.40 | 679 |
| May 08 2024 | 4.40 | 0.20 | 4.76% | 4.20 | 4.40 | 4.20 | 1,357 |
| May 07 2024 | 4.20 | 0.00 | 0.00% | 4.24 | 4.24 | 4.20 | 31 |
| May 06 2024 | 4.20 | 0.12 | 2.94% | 4.04 | 4.24 | 4.04 | 1,551 |
| May 03 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 9 |
| May 02 2024 | 4.08 | -0.04 | -0.97% | 4.12 | 4.12 | 4.08 | 19 |
| Apr 30 2024 | 4.12 | -0.05 | -1.20% | 4.18 | 4.18 | 4.12 | 61 |
| Apr 29 2024 | 4.17 | -0.01 | -0.24% | 4.18 | 4.18 | 4.16 | 71 |
| Apr 26 2024 | 4.18 | 0.26 | 6.63% | 3.92 | 4.19 | 3.92 | 1,339 |
| Apr 25 2024 | 3.92 | -0.08 | -2.00% | 4.05 | 4.08 | 3.90 | 1,440 |
| Apr 24 2024 | 4.00 | 0.19 | 4.99% | 3.81 | 4.00 | 3.80 | 2,426 |
| Apr 23 2024 | 3.81 | -0.09 | -2.31% | 3.90 | 3.90 | 3.80 | 726 |
| Apr 22 2024 | 3.90 | -0.05 | -1.27% | 3.95 | 3.96 | 3.90 | 430 |
| Apr 19 2024 | 3.95 | 0.00 | 0.00% | 4.00 | 4.00 | 3.95 | 236 |
| Apr 18 2024 | 3.95 | -0.07 | -1.74% | 4.02 | 4.02 | 3.95 | 111 |
| Apr 17 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 4.02 | 46 |
| Apr 16 2024 | 4.02 | -0.28 | -6.51% | 4.14 | 4.14 | 4.02 | 230 |
| Apr 15 2024 | 4.30 | 0.14 | 3.37% | 4.14 | 4.48 | 4.14 | 1,220 |
| Apr 12 2024 | 4.16 | 0.13 | 3.23% | 4.03 | 4.16 | 3.92 | 851 |
| Apr 11 2024 | 4.03 | 0.03 | 0.75% | 4.00 | 4.04 | 4.00 | 81 |
| Apr 10 2024 | 4.00 | -0.08 | -1.96% | 4.08 | 4.08 | 4.00 | 72 |
| Apr 09 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 3 |
| Apr 08 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 1 |
| Apr 05 2024 | 4.08 | 0.08 | 2.00% | 4.08 | 4.08 | 3.88 | 140 |
| Apr 04 2024 | 4.00 | 0.04 | 1.01% | 4.04 | 4.04 | 4.00 | 225 |
| Apr 03 2024 | 3.96 | -0.04 | -1.00% | 4.00 | 4.00 | 3.96 | 1,060 |
| Apr 02 2024 | 4.00 | 0.20 | 5.26% | 3.85 | 4.08 | 3.80 | 3,491 |
| Mar 28 2024 | 3.80 | -0.30 | -7.32% | 4.10 | 4.15 | 3.70 | 2,622 |
| Mar 27 2024 | 4.10 | -0.10 | -2.38% | 4.20 | 4.25 | 4.0505 | 282 |
| Mar 26 2024 | 4.20 | 0.10 | 2.44% | 4.15 | 4.20 | 4.15 | 125 |
| Mar 25 2024 | 4.10 | -0.01 | -0.24% | 4.19 | 4.19 | 4.10 | 108 |
| Mar 22 2024 | 4.11 | 0.06 | 1.48% | 4.25 | 4.25 | 4.11 | 1,536 |
| Mar 21 2024 | 4.05 | -0.10 | -2.41% | 4.1505 | 4.1505 | 4.01 | 580 |
| Mar 20 2024 | 4.15 | -0.05 | -1.19% | 4.20 | 4.20 | 4.15 | 13 |
| Mar 19 2024 | 4.20 | -0.25 | -5.62% | 4.40 | 4.40 | 4.1005 | 825 |
| Mar 18 2024 | 4.45 | 0.05 | 1.14% | 4.45 | 4.45 | 4.41 | 184 |
| Mar 15 2024 | 4.40 | -0.15 | -3.30% | 4.45 | 4.5495 | 4.35 | 728 |
| Mar 14 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.55 | 1 |
